Skip to main content
Brookstone Yield ETF (BAMY)
BATS: BAMY · Real-Time Price · USD
27.54
-0.10 (-0.36%)
Mar 5, 2026, 4:00 PM EST - Market closed

BAMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.4227.5927.4227.5127.51-0.48%552
Mar 4, 202627.6227.6527.6227.6427.640.23%10,507
Mar 3, 202627.4627.6027.4627.5827.58-0.18%12,299
Mar 2, 202627.5727.6727.5627.6327.630.01%35,657
Feb 27, 202627.6427.6627.6327.6327.63-1.41%205,449
Feb 26, 202628.0228.0427.9928.0227.68-0.07%9,752
Feb 25, 202628.0228.0428.0228.0427.700.07%9,116
Feb 24, 202627.9828.0327.9828.0227.68-0.02%12,545
Feb 23, 202628.0428.0628.0328.0327.69-0.16%3,841
Feb 20, 202628.0528.0828.0528.0727.730.07%12,824
Feb 19, 202628.0228.0528.0228.0527.71-6,443
Feb 18, 202628.0428.0628.0228.0527.710.16%8,800
Feb 17, 202628.0028.0227.9928.0127.67-0.06%10,519
Feb 13, 202628.0328.0528.0228.0227.680.04%6,771
Feb 12, 202628.0628.0628.0028.0127.67-0.09%2,220
Feb 11, 202628.0028.0428.0028.0427.700.02%6,069
Feb 10, 202628.0628.0828.0328.0327.69-6,918
Feb 9, 202628.0028.0428.0028.0327.690.05%3,650
Feb 6, 202627.9728.0227.9628.0227.680.31%4,976
Feb 5, 202627.9227.9327.8427.9327.59-0.07%5,106
Feb 4, 202627.9827.9827.9427.9527.61-0.11%10,655
Feb 3, 202628.0028.0227.9427.9827.64-0.17%5,840
Feb 2, 202628.0128.0728.0028.0327.690.09%11,178
Jan 30, 202627.9928.0127.9528.0127.670.06%7,525
Jan 29, 202627.9427.9927.9427.9927.65-0.01%10,547
Jan 28, 202628.0128.0227.9827.9927.65-0.04%7,700
Jan 27, 202628.0128.0128.0028.0027.66-0.04%5,878
Jan 26, 202627.8428.0127.8428.0127.670.11%5,609
Jan 23, 202628.0028.0027.9627.9827.64-0.11%4,726
Jan 22, 202628.0028.0228.0028.0127.670.11%5,555
Jan 21, 202627.9728.0027.9627.9827.640.21%8,817
Jan 20, 202627.9127.9427.9027.9227.58-0.19%7,126
Jan 16, 202627.9727.9827.9727.9727.630.08%4,968
Jan 15, 202627.9727.9727.9527.9527.61-0.04%8,470
Jan 14, 202627.9627.9727.9527.9627.62-2,976
Jan 13, 202627.9527.9627.9527.9627.62-6,357
Jan 12, 202627.9627.9727.9527.9627.62-7,377
Jan 9, 202627.9627.9627.9527.9627.620.01%5,592
Jan 8, 202627.9327.9627.9327.9627.620.06%2,429
Jan 7, 202627.9827.9827.9427.9427.60-0.09%4,119
Jan 6, 202627.9427.9827.9127.9727.630.30%2,607
Jan 5, 202627.8427.8827.8027.8827.540.25%13,020
Jan 2, 202627.8427.8727.7627.8127.470.04%15,311
Dec 31, 202527.8427.8527.7927.8027.46-0.11%4,835
Dec 30, 202527.8627.8627.8227.8327.49-0.18%2,348
Dec 29, 202527.8527.8827.8527.8827.54-0.07%5,945
Dec 26, 202527.7227.9027.7227.9027.56-0.65%2,762
Dec 24, 202528.0728.0928.0628.0827.540.11%2,701
Dec 23, 202528.0328.0628.0328.0527.510.11%4,525
Dec 22, 202528.0028.0228.0028.0227.480.25%5,618
Dec 19, 202527.9327.9527.9227.9527.410.53%4,023
Dec 18, 202527.7927.8727.7827.8027.270.33%5,663
Dec 17, 202527.8227.8227.7127.7127.18-0.35%10,588
Dec 16, 202527.8127.8327.7727.8127.27-0.11%4,918
Dec 15, 202527.8327.8427.8327.8427.30-0.04%11,227
Dec 12, 202527.8727.8727.8227.8527.31-0.21%3,155
Dec 11, 202527.8427.9127.8427.9127.370.11%6,437
Dec 10, 202527.8227.8827.8227.8827.340.25%7,550
Dec 9, 202527.8227.8327.6927.8127.270.01%5,890
Dec 8, 202527.8527.8527.8027.8127.27-0.14%22,700
Dec 5, 202527.8727.8727.8427.8527.310.11%7,609
Dec 4, 202527.7927.8327.7827.8227.28-0.05%9,457
Dec 3, 202527.7827.8327.7727.8327.290.23%3,722
Dec 2, 202527.7527.7927.7527.7727.230.05%19,010
Dec 1, 202527.7227.7827.7227.7527.21-0.14%2,594
Nov 28, 202527.7627.7927.7627.7927.25-1.66%5,221
Nov 26, 202528.2128.2628.2128.2627.190.29%13,260
Nov 25, 202528.0628.1828.0228.1827.120.39%7,449
Nov 24, 202527.9728.0827.9728.0727.010.68%4,816
Nov 21, 202527.7827.9327.7227.8826.830.69%9,004
Nov 20, 202528.1028.1127.6927.6926.65-0.86%13,197
Nov 19, 202527.9327.9427.8627.9326.880.18%9,813
Nov 18, 202527.8627.9227.8627.8826.83-0.14%3,745
Nov 17, 202528.0128.0527.8927.9226.87-0.32%20,616
Nov 14, 202527.7228.0627.7228.0126.95-3,459
Nov 13, 202528.0628.0627.9928.0126.95-0.45%14,822
Nov 12, 202528.1328.1528.1328.1427.08-0.01%1,749
Nov 11, 202528.0828.1428.0828.1427.080.11%2,795
Nov 10, 202528.0628.1128.0428.1127.050.61%8,530
Nov 7, 202527.8627.9427.7827.9426.890.04%13,054
Nov 6, 202528.0228.0227.9227.9326.88-0.43%7,127
Nov 5, 202528.0328.0728.0328.0526.990.29%7,230
Nov 4, 202527.9728.0227.9727.9726.91-0.29%16,535
Nov 3, 202528.0128.0628.0128.0526.990.01%5,503
Oct 31, 202528.0428.0728.0328.0526.990.06%3,610
Oct 30, 202528.0228.0528.0128.0326.97-9,469
Oct 29, 202528.0628.0628.0228.0326.97-0.13%16,287
Oct 28, 202528.0728.0828.0728.0727.01-0.01%5,621
Oct 27, 202528.0728.0828.0628.0727.010.20%2,806
Oct 24, 202528.0228.0228.0128.0126.960.26%5,298
Oct 23, 202527.9627.9627.9427.9426.890.29%3,942
Oct 22, 202527.9127.9127.8627.8626.81-0.29%7,991
Oct 21, 202527.9327.9627.9327.9426.890.15%4,707
Oct 20, 202527.8527.9227.8527.9026.850.36%8,569
Oct 17, 202527.7127.8027.6727.8026.750.46%18,754
Oct 16, 202527.8127.8127.6227.6726.63-0.27%17,914
Oct 15, 202527.8127.8127.6727.7526.700.16%8,469
Oct 14, 202527.5627.7727.5627.7026.660.01%5,784
Oct 13, 202527.6527.7327.6527.7026.651.04%4,208
Oct 10, 202527.8227.8227.4127.4126.38-1.42%5,669