Brookstone Value Stock ETF (BAMV)
BATS: BAMV · Real-Time Price · USD
32.57
+0.18 (0.54%)
Dec 5, 2025, 3:43 PM EST - Market open
BAMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.35 | 32.39 | 32.31 | 32.39 | 32.39 | -0.12% | 8,791 |
| Dec 3, 2025 | 32.35 | 32.44 | 32.35 | 32.43 | 32.43 | 0.87% | 5,843 |
| Dec 2, 2025 | 32.02 | 32.23 | 32.02 | 32.15 | 32.15 | 0.25% | 47,079 |
| Dec 1, 2025 | 32.13 | 32.26 | 32.07 | 32.07 | 32.07 | -0.53% | 2,734 |
| Nov 28, 2025 | 32.24 | 32.24 | 32.20 | 32.24 | 32.24 | 0.25% | 4,393 |
| Nov 26, 2025 | 32.00 | 32.26 | 32.00 | 32.16 | 32.06 | 0.44% | 14,839 |
| Nov 25, 2025 | 31.99 | 32.05 | 31.99 | 32.02 | 31.92 | 1.04% | 16,028 |
| Nov 24, 2025 | 31.68 | 31.72 | 31.68 | 31.69 | 31.59 | 0.41% | 6,313 |
| Nov 21, 2025 | 31.20 | 31.73 | 31.20 | 31.56 | 31.46 | 1.74% | 13,814 |
| Nov 20, 2025 | 31.68 | 31.68 | 31.02 | 31.02 | 30.92 | -1.34% | 11,325 |
| Nov 19, 2025 | 31.45 | 31.46 | 31.44 | 31.44 | 31.34 | -0.73% | 8,241 |
| Nov 18, 2025 | 31.59 | 31.77 | 31.51 | 31.67 | 31.57 | 0.13% | 8,936 |
| Nov 17, 2025 | 32.04 | 32.08 | 31.56 | 31.63 | 31.53 | -1.46% | 46,668 |
| Nov 14, 2025 | 32.04 | 32.32 | 32.04 | 32.10 | 32.00 | -0.62% | 16,506 |
| Nov 13, 2025 | 32.52 | 32.55 | 32.28 | 32.30 | 32.20 | -1.01% | 15,071 |
| Nov 12, 2025 | 32.68 | 32.77 | 32.63 | 32.63 | 32.53 | 0.59% | 9,559 |
| Nov 11, 2025 | 32.23 | 32.47 | 32.21 | 32.44 | 32.33 | 1.08% | 4,782 |
| Nov 10, 2025 | 31.97 | 32.10 | 31.86 | 32.09 | 31.99 | 0.50% | 10,961 |
| Nov 7, 2025 | 31.85 | 31.93 | 31.63 | 31.93 | 31.83 | 0.13% | 9,252 |
| Nov 6, 2025 | 32.13 | 32.13 | 31.83 | 31.89 | 31.79 | -0.72% | 12,535 |
| Nov 5, 2025 | 31.91 | 32.24 | 31.91 | 32.12 | 32.02 | 0.41% | 8,050 |
| Nov 4, 2025 | 32.03 | 32.07 | 31.98 | 31.99 | 31.89 | -0.93% | 16,284 |
| Nov 3, 2025 | 32.67 | 32.67 | 32.27 | 32.29 | 32.19 | -0.56% | 5,883 |
| Oct 31, 2025 | 32.20 | 32.51 | 32.20 | 32.47 | 32.37 | 0.68% | 9,366 |
| Oct 30, 2025 | 32.42 | 32.48 | 32.25 | 32.25 | 32.15 | -0.09% | 10,063 |
| Oct 29, 2025 | 32.86 | 32.86 | 32.27 | 32.28 | 32.18 | -1.50% | 20,910 |
| Oct 28, 2025 | 32.98 | 33.07 | 32.77 | 32.77 | 32.67 | -0.94% | 11,984 |
| Oct 27, 2025 | 33.08 | 33.16 | 33.03 | 33.08 | 32.98 | 0.52% | 6,350 |
| Oct 24, 2025 | 32.99 | 33.03 | 32.91 | 32.91 | 32.81 | 0.55% | 13,560 |
| Oct 23, 2025 | 32.72 | 32.79 | 32.63 | 32.73 | 32.63 | 0.49% | 7,097 |
| Oct 22, 2025 | 32.67 | 32.67 | 32.53 | 32.57 | 32.47 | -0.56% | 13,706 |
| Oct 21, 2025 | 32.58 | 32.78 | 32.58 | 32.76 | 32.65 | 0.57% | 11,924 |
| Oct 20, 2025 | 32.42 | 32.61 | 32.42 | 32.57 | 32.47 | 1.05% | 14,957 |
| Oct 17, 2025 | 32.08 | 32.28 | 32.08 | 32.23 | 32.13 | 0.92% | 32,181 |
| Oct 16, 2025 | 32.41 | 32.41 | 31.86 | 31.94 | 31.84 | -1.10% | 24,553 |
| Oct 15, 2025 | 32.34 | 32.34 | 32.27 | 32.29 | 32.19 | 0.45% | 10,223 |
| Oct 14, 2025 | 31.91 | 32.31 | 31.91 | 32.15 | 32.05 | 0.24% | 7,465 |
| Oct 13, 2025 | 32.07 | 32.10 | 31.99 | 32.07 | 31.97 | 0.72% | 10,327 |
| Oct 10, 2025 | 32.57 | 32.62 | 31.84 | 31.84 | 31.74 | -2.48% | 9,954 |
| Oct 9, 2025 | 32.88 | 32.89 | 32.58 | 32.65 | 32.55 | -0.67% | 11,267 |
| Oct 8, 2025 | 32.73 | 32.88 | 32.73 | 32.87 | 32.77 | 0.89% | 10,263 |
| Oct 7, 2025 | 32.57 | 32.59 | 32.47 | 32.58 | 32.48 | 0.03% | 22,773 |
| Oct 6, 2025 | 32.83 | 32.83 | 32.57 | 32.57 | 32.47 | 0.71% | 9,426 |
| Oct 3, 2025 | 32.40 | 32.42 | 32.34 | 32.34 | 32.24 | 0.28% | 6,047 |
| Oct 2, 2025 | 32.31 | 32.31 | 32.18 | 32.25 | 32.15 | -0.17% | 7,819 |
| Oct 1, 2025 | 32.20 | 32.31 | 32.15 | 32.31 | 32.20 | 1.11% | 4,392 |
| Sep 30, 2025 | 31.72 | 31.97 | 31.70 | 31.95 | 31.85 | 0.57% | 9,400 |
| Sep 29, 2025 | 31.76 | 31.80 | 31.72 | 31.77 | 31.67 | 0.30% | 9,279 |
| Sep 26, 2025 | 31.66 | 31.67 | 31.66 | 31.67 | 31.57 | 0.87% | 25,962 |
| Sep 25, 2025 | 31.50 | 31.50 | 31.37 | 31.40 | 31.30 | -0.82% | 33,401 |
| Sep 24, 2025 | 31.69 | 31.69 | 31.58 | 31.66 | 31.56 | 0.12% | 20,825 |
| Sep 23, 2025 | 31.83 | 31.83 | 31.58 | 31.62 | 31.52 | 0.09% | 7,123 |
| Sep 22, 2025 | 31.64 | 31.66 | 31.59 | 31.59 | 31.49 | -0.19% | 11,118 |
| Sep 19, 2025 | 31.71 | 31.73 | 31.61 | 31.65 | 31.55 | -0.60% | 25,284 |
| Sep 18, 2025 | 31.95 | 31.95 | 31.80 | 31.84 | 31.74 | 0.16% | 14,712 |
| Sep 17, 2025 | 31.95 | 31.99 | 31.65 | 31.79 | 31.69 | 0.44% | 20,406 |
| Sep 16, 2025 | 31.62 | 31.73 | 31.54 | 31.65 | 31.55 | 0.16% | 9,952 |
| Sep 15, 2025 | 31.68 | 31.68 | 31.58 | 31.60 | 31.50 | -0.54% | 15,973 |
| Sep 12, 2025 | 31.89 | 31.89 | 31.76 | 31.77 | 31.67 | -1.03% | 59,050 |
| Sep 11, 2025 | 31.98 | 32.11 | 31.98 | 32.10 | 32.00 | 1.29% | 21,728 |
| Sep 10, 2025 | 31.89 | 31.89 | 31.67 | 31.69 | 31.59 | -0.28% | 19,096 |
| Sep 9, 2025 | 31.84 | 31.84 | 31.71 | 31.78 | 31.68 | -0.19% | 21,003 |
| Sep 8, 2025 | 31.66 | 31.84 | 31.63 | 31.84 | 31.74 | -0.16% | 6,787 |
| Sep 5, 2025 | 32.23 | 32.23 | 31.82 | 31.89 | 31.79 | -0.50% | 156,065 |
| Sep 4, 2025 | 31.84 | 32.09 | 31.84 | 32.05 | 31.95 | 0.16% | 23,570 |
| Sep 3, 2025 | 32.04 | 32.05 | 31.88 | 32.00 | 31.90 | -0.40% | 61,771 |
| Sep 2, 2025 | 32.12 | 32.13 | 31.98 | 32.13 | 32.03 | -0.80% | 11,912 |
| Aug 29, 2025 | 32.36 | 32.41 | 32.36 | 32.39 | 32.29 | -0.46% | 10,661 |
| Aug 28, 2025 | 32.51 | 32.56 | 32.46 | 32.54 | 32.33 | -0.34% | 7,884 |
| Aug 27, 2025 | 32.44 | 32.67 | 32.44 | 32.65 | 32.44 | 0.46% | 24,286 |
| Aug 26, 2025 | 32.56 | 32.56 | 32.45 | 32.50 | 32.29 | - | 12,089 |
| Aug 25, 2025 | 32.54 | 32.58 | 32.50 | 32.50 | 32.29 | -0.80% | 8,703 |
| Aug 22, 2025 | 32.71 | 32.78 | 32.71 | 32.76 | 32.55 | 1.68% | 7,123 |
| Aug 21, 2025 | 32.28 | 32.29 | 32.17 | 32.22 | 32.02 | -0.25% | 22,752 |
| Aug 20, 2025 | 32.42 | 32.42 | 32.27 | 32.30 | 32.10 | -0.31% | 9,414 |
| Aug 19, 2025 | 32.49 | 32.49 | 32.35 | 32.40 | 32.19 | - | 22,701 |
| Aug 18, 2025 | 32.43 | 32.45 | 32.36 | 32.40 | 32.19 | 0.03% | 16,133 |
| Aug 15, 2025 | 32.45 | 32.45 | 32.32 | 32.39 | 32.18 | 0.13% | 5,647 |
| Aug 14, 2025 | 32.26 | 32.37 | 32.20 | 32.35 | 32.14 | -0.37% | 137,769 |
| Aug 13, 2025 | 32.32 | 32.49 | 32.18 | 32.47 | 32.26 | 1.72% | 16,097 |
| Aug 12, 2025 | 31.62 | 31.92 | 31.62 | 31.92 | 31.72 | 1.53% | 11,048 |
| Aug 11, 2025 | 31.61 | 31.63 | 31.41 | 31.44 | 31.24 | -0.47% | 19,540 |
| Aug 8, 2025 | 31.51 | 31.66 | 31.51 | 31.59 | 31.39 | 0.48% | 5,612 |
| Aug 7, 2025 | 31.53 | 31.56 | 31.40 | 31.44 | 31.24 | 0.26% | 10,471 |
| Aug 6, 2025 | 31.45 | 31.50 | 31.36 | 31.36 | 31.16 | -0.67% | 15,593 |
| Aug 5, 2025 | 31.49 | 31.66 | 31.49 | 31.57 | 31.37 | -0.03% | 28,859 |
| Aug 4, 2025 | 31.46 | 31.63 | 31.46 | 31.58 | 31.38 | 0.77% | 16,899 |
| Aug 1, 2025 | 31.22 | 31.41 | 31.22 | 31.34 | 31.14 | -0.71% | 147,506 |
| Jul 31, 2025 | 32.09 | 32.09 | 31.57 | 31.57 | 31.37 | -1.85% | 16,131 |
| Jul 30, 2025 | 32.34 | 32.42 | 32.08 | 32.16 | 31.96 | -0.84% | 23,470 |
| Jul 29, 2025 | 32.49 | 32.50 | 32.42 | 32.43 | 32.23 | -0.19% | 24,907 |
| Jul 28, 2025 | 32.58 | 32.58 | 32.47 | 32.50 | 32.29 | 0.08% | 28,264 |
| Jul 25, 2025 | 32.33 | 32.50 | 32.33 | 32.47 | 32.26 | 0.41% | 9,942 |
| Jul 24, 2025 | 32.47 | 32.47 | 32.34 | 32.34 | 32.13 | -0.04% | 6,981 |
| Jul 23, 2025 | 32.37 | 32.37 | 32.32 | 32.35 | 32.15 | 0.65% | 20,666 |
| Jul 22, 2025 | 31.96 | 32.14 | 31.96 | 32.14 | 31.94 | 0.48% | 35,322 |
| Jul 21, 2025 | 32.10 | 32.17 | 31.99 | 31.99 | 31.79 | -0.34% | 10,093 |
| Jul 18, 2025 | 32.08 | 32.11 | 32.08 | 32.10 | 31.90 | -0.62% | 15,780 |
| Jul 17, 2025 | 32.22 | 32.30 | 32.22 | 32.30 | 32.10 | 0.56% | 12,685 |
| Jul 16, 2025 | 31.87 | 32.13 | 31.87 | 32.12 | 31.92 | 0.44% | 9,205 |