Skip to main content
Brookstone Yield ETF (BAMY)
BATS: BAMY · Real-Time Price · USD
27.85
+0.04 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

BAMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8727.8727.8427.8527.850.11%7,609
Dec 4, 202527.7927.8327.7827.8227.81-0.05%9,457
Dec 3, 202527.7827.8327.7727.8327.830.23%3,722
Dec 2, 202527.7527.7927.7527.7727.760.05%19,010
Dec 1, 202527.7227.7827.7227.7527.75-0.14%2,594
Nov 28, 202527.7627.7927.7627.7927.79-1.66%5,221
Nov 26, 202528.2128.2628.2128.2627.730.29%13,260
Nov 25, 202528.0628.1828.0228.1827.650.39%7,449
Nov 24, 202527.9728.0827.9728.0727.540.68%4,816
Nov 21, 202527.7827.9327.7227.8827.360.69%9,004
Nov 20, 202528.1028.1127.6927.6927.17-0.86%13,197
Nov 19, 202527.9327.9427.8627.9327.410.18%9,813
Nov 18, 202527.8627.9227.8627.8827.36-0.14%3,745
Nov 17, 202528.0128.0527.8927.9227.40-0.32%20,616
Nov 14, 202527.7228.0627.7228.0127.49-3,459
Nov 13, 202528.0628.0627.9928.0127.49-0.45%14,822
Nov 12, 202528.1328.1528.1328.1427.61-0.01%1,749
Nov 11, 202528.0828.1428.0828.1427.610.11%2,795
Nov 10, 202528.0628.1128.0428.1127.580.61%8,530
Nov 7, 202527.8627.9427.7827.9427.420.04%13,054
Nov 6, 202528.0228.0227.9227.9327.41-0.43%7,127
Nov 5, 202528.0328.0728.0328.0527.520.29%7,230
Nov 4, 202527.9728.0227.9727.9727.45-0.29%16,535
Nov 3, 202528.0128.0628.0128.0527.520.01%5,503
Oct 31, 202528.0428.0728.0328.0527.520.06%3,610
Oct 30, 202528.0228.0528.0128.0327.51-9,469
Oct 29, 202528.0628.0628.0228.0327.51-0.13%16,287
Oct 28, 202528.0728.0828.0728.0727.54-0.01%5,621
Oct 27, 202528.0728.0828.0628.0727.540.20%2,806
Oct 24, 202528.0228.0228.0128.0127.490.26%5,298
Oct 23, 202527.9627.9627.9427.9427.420.29%3,942
Oct 22, 202527.9127.9127.8627.8627.34-0.29%7,991
Oct 21, 202527.9327.9627.9327.9427.420.15%4,707
Oct 20, 202527.8527.9227.8527.9027.380.36%8,569
Oct 17, 202527.7127.8027.6727.8027.280.46%18,754
Oct 16, 202527.8127.8127.6227.6727.15-0.27%17,914
Oct 15, 202527.8127.8127.6727.7527.230.16%8,469
Oct 14, 202527.5627.7727.5627.7027.180.01%5,784
Oct 13, 202527.6527.7327.6527.7027.181.04%4,208
Oct 10, 202527.8227.8227.4127.4126.90-1.42%5,669
Oct 9, 202527.8527.8527.8027.8127.29-0.14%4,814
Oct 8, 202527.8027.8527.8027.8527.330.29%3,964
Oct 7, 202527.7927.7927.7427.7727.25-0.12%10,272
Oct 6, 202527.7827.8227.7827.8027.280.16%7,402
Oct 3, 202527.9127.9127.7627.7627.240.09%709
Oct 2, 202527.7127.7527.7127.7327.210.09%5,480
Oct 1, 202527.6427.7227.6427.7127.190.18%3,629
Sep 30, 202527.6127.6627.6027.6627.140.14%5,074
Sep 29, 202527.6127.6227.5827.6227.100.16%2,628
Sep 26, 202527.5627.5827.5627.5827.060.35%13,780
Sep 25, 202527.4927.5127.4627.4826.97-0.25%15,029
Sep 24, 202527.5727.5727.5327.5527.03-0.04%7,370
Sep 23, 202527.5927.5927.5327.5627.04-0.18%1,861
Sep 22, 202527.5727.6127.5727.6127.090.13%4,434
Sep 19, 202527.5227.5827.5227.5727.060.14%10,614
Sep 18, 202527.5427.5427.5227.5327.020.05%9,079
Sep 17, 202527.4927.5227.4727.5227.000.11%5,808
Sep 16, 202527.3727.5027.3727.4926.98-0.04%5,319
Sep 15, 202527.4827.5027.4827.5026.980.11%7,365
Sep 12, 202527.4727.4827.4527.4726.960.04%13,852
Sep 11, 202527.4327.4627.4327.4626.950.26%2,880
Sep 10, 202527.4027.4027.3527.3926.880.07%3,522
Sep 9, 202527.3227.3727.3127.3726.860.11%5,344
Sep 8, 202527.3227.3427.3027.3426.830.29%5,866
Sep 5, 202527.3127.3127.2027.2626.750.04%13,445
Sep 4, 202527.1427.2527.1427.2526.740.48%10,527
Sep 3, 202527.0827.1227.0627.1226.610.33%19,990
Sep 2, 202526.7927.0326.7927.0326.52-0.37%6,363
Aug 29, 202527.2227.2227.1227.1326.62-2.59%20,265
Aug 28, 202527.8327.8627.8227.8526.730.18%6,003
Aug 27, 202527.7627.8027.7627.8026.680.14%9,660
Aug 26, 202527.7127.7627.7127.7626.650.19%7,143
Aug 25, 202527.9027.9027.7127.7126.60-0.18%6,999
Aug 22, 202527.7627.7727.7627.7626.650.88%4,767
Aug 21, 202527.5727.5727.4627.5226.41-0.31%15,644
Aug 20, 202527.4527.6127.4527.6026.50-0.02%3,176
Aug 19, 202527.6127.6227.6027.6126.50-0.40%4,207
Aug 18, 202527.7127.7227.7027.7226.610.04%3,908
Aug 15, 202527.7127.7127.7027.7126.60-0.14%1,939
Aug 14, 202527.7327.7627.7327.7526.640.04%6,121
Aug 13, 202527.7127.7427.7127.7426.630.11%7,417
Aug 12, 202527.6927.7127.6827.7126.600.42%6,508
Aug 11, 202527.6227.6327.5927.5926.49-0.05%5,570
Aug 8, 202527.6127.6227.6127.6126.500.34%2,578
Aug 7, 202527.4227.5627.4227.5226.410.09%3,656
Aug 6, 202527.4227.5227.4227.4926.390.33%3,245
Aug 5, 202527.4427.4627.4027.4026.30-0.30%8,079
Aug 4, 202527.4427.4827.4427.4826.380.93%3,585
Aug 1, 202527.2227.2927.1527.2326.14-0.87%6,862
Jul 31, 202527.5827.5827.4327.4726.37-0.18%10,672
Jul 30, 202527.5427.5427.4727.5226.41-0.08%6,217
Jul 29, 202527.5627.5627.5427.5426.43-6,279
Jul 28, 202527.5627.5627.5427.5426.43-3,601
Jul 25, 202527.5127.5427.5127.5426.430.16%3,655
Jul 24, 202527.4927.5227.4927.5026.390.13%8,686
Jul 23, 202527.4627.4627.4527.4626.360.15%3,814
Jul 22, 202527.3827.4227.3827.4226.320.08%3,664
Jul 21, 202527.4227.4227.4027.4026.300.08%3,640
Jul 18, 202527.4027.4027.3727.3826.28-0.12%7,517
Jul 17, 202527.4027.4327.4027.4126.310.18%6,756