Brookstone Intermediate Bond ETF (BAMB)
25.76
+0.05
(+0.19%)
USD |
BATS |
Jun 27, 16:00
25.73
-0.03
(-0.12%)
After-Hours: 20:00
BAMB Price: 25.76 for June 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2024 | 25.73 | 25.77 | 25.73 | 25.76 | 2130.00 |
Jun 26, 2024 | 25.70 | 25.72 | 25.69 | 25.71 | 2687.00 |
Jun 25, 2024 | 25.78 | 25.81 | 25.77 | 25.81 | 2298.00 |
Jun 24, 2024 | 25.77 | 25.78 | 25.76 | 25.77 | 12400.00 |
Jun 21, 2024 | 25.76 | 25.78 | 25.75 | 25.78 | 1893.00 |
Jun 20, 2024 | 25.48 | 25.78 | 25.48 | 25.76 | 2289.00 |
Jun 18, 2024 | 25.80 | 25.82 | 25.77 | 25.77 | 8959.00 |
Jun 17, 2024 | 25.71 | 25.75 | 25.71 | 25.74 | 4502.00 |
Jun 14, 2024 | 25.81 | 25.82 | 25.80 | 25.80 | 5016.00 |
Jun 13, 2024 | 25.79 | 25.81 | 25.79 | 25.81 | 6875.00 |
Jun 12, 2024 | 25.77 | 25.77 | 25.67 | 25.67 | 6646.00 |
Jun 11, 2024 | 25.51 | 25.59 | 25.51 | 25.57 | 7021.00 |
Jun 10, 2024 | 25.52 | 25.52 | 25.45 | 25.49 | 5431.00 |
Jun 07, 2024 | 25.54 | 25.55 | 25.51 | 25.51 | 4171.00 |
Jun 06, 2024 | 25.69 | 25.73 | 25.69 | 25.72 | 9345.00 |
Jun 05, 2024 | 25.65 | 25.71 | 25.65 | 25.70 | 6372.00 |
Jun 04, 2024 | 25.66 | 25.68 | 25.64 | 25.67 | 16933.00 |
Jun 03, 2024 | 25.51 | 25.58 | 25.51 | 25.57 | 4097.00 |
May 31, 2024 | 25.43 | 25.47 | 25.41 | 25.46 | 8952.00 |
May 30, 2024 | 25.59 | 25.59 | 25.54 | 25.56 | 16143.00 |
May 29, 2024 | 25.49 | 25.50 | 25.47 | 25.48 | 6469.00 |
May 28, 2024 | 25.62 | 25.62 | 25.55 | 25.56 | 5465.00 |
May 24, 2024 | 25.63 | 25.64 | 25.63 | 25.63 | 5606.00 |
May 23, 2024 | 25.62 | 25.63 | 25.58 | 25.62 | 6179.00 |
May 22, 2024 | 25.68 | 25.71 | 25.67 | 25.68 | 8740.00 |
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
24.90
Minimum
Oct 19 2023
25.81
Maximum
Jun 13 2024
25.42
Average
25.48
Median
Jan 04 2024