Brookstone Active ETF (BAMA)
30.28
-0.07
(-0.23%)
USD |
BATS |
Nov 04, 16:00
30.31
+0.03
(+0.10%)
Pre-Market: 20:00
BAMA Price: 30.28 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 30.37 | 30.37 | 30.26 | 30.28 | 4502.00 |
Nov 01, 2024 | 30.36 | 30.42 | 30.34 | 30.35 | 10973.00 |
Oct 31, 2024 | 30.46 | 30.46 | 30.25 | 30.25 | 13089.00 |
Oct 30, 2024 | 30.66 | 30.66 | 30.62 | 30.62 | 1584.00 |
Oct 29, 2024 | 30.64 | 30.74 | 30.64 | 30.68 | 6014.00 |
Oct 28, 2024 | 30.69 | 30.71 | 30.65 | 30.65 | 1803.00 |
Oct 25, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 4496.00 |
Oct 24, 2024 | 30.61 | 30.64 | 30.61 | 30.62 | 6967.00 |
Oct 23, 2024 | 30.49 | 30.58 | 30.49 | 30.58 | 1634.00 |
Oct 22, 2024 | 30.78 | 30.79 | 30.77 | 30.77 | 4005.00 |
Oct 21, 2024 | 30.77 | 30.78 | 30.77 | 30.78 | 1207.00 |
Oct 18, 2024 | 30.86 | 30.86 | 30.84 | 30.85 | 10919.00 |
Oct 17, 2024 | 30.84 | 30.84 | 30.79 | 30.82 | 6101.00 |
Oct 16, 2024 | 30.60 | 30.84 | 30.60 | 30.84 | 7746.00 |
Oct 15, 2024 | 30.70 | 30.73 | 30.70 | 30.73 | 787.00 |
Oct 14, 2024 | 30.78 | 30.87 | 30.78 | 30.87 | 1462.00 |
Oct 11, 2024 | 30.68 | 30.73 | 30.67 | 30.72 | 9488.00 |
Oct 10, 2024 | 30.54 | 30.58 | 30.53 | 30.58 | 3861.00 |
Oct 09, 2024 | 30.59 | 30.61 | 30.56 | 30.59 | 1405.00 |
Oct 08, 2024 | 30.48 | 30.49 | 30.48 | 30.49 | 1622.00 |
Oct 07, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 356.00 |
Oct 04, 2024 | 30.40 | 30.51 | 30.39 | 30.51 | 3565.00 |
Oct 03, 2024 | 30.33 | 30.35 | 30.32 | 30.35 | 1857.00 |
Oct 02, 2024 | 30.40 | 30.43 | 30.39 | 30.40 | 2853.00 |
Oct 01, 2024 | 30.45 | 30.46 | 30.40 | 30.40 | 3866.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.42
Minimum
Oct 27 2023
30.87
Maximum
Oct 14 2024
28.19
Average
28.41
Median
Price Benchmarks
ClearShares OCIO ETF | 33.67 |
Capital Group Core Balanced ETF | 30.93 |
Mindful Conservative ETF | 21.70 |
Tactical Advantage ETF | 22.67 |
Brookstone Opportunities ETF | 29.80 |