Brookstone Intermediate Bond ETF (BAMB)
26.04
+0.11
(+0.42%)
USD |
BATS |
Nov 04, 16:00
BAMB Price: 26.04 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.01 | 26.04 | 25.98 | 26.04 | 21107.00 |
| Nov 01, 2024 | 25.95 | 25.95 | 25.92 | 25.93 | 11308.00 |
| Oct 31, 2024 | 26.01 | 26.02 | 25.96 | 26.01 | 10393.00 |
| Oct 30, 2024 | 26.05 | 26.05 | 26.02 | 26.04 | 2665.00 |
| Oct 29, 2024 | 26.01 | 26.06 | 26.00 | 26.06 | 8562.00 |
| Oct 28, 2024 | 26.08 | 26.08 | 26.05 | 26.08 | 3496.00 |
| Oct 25, 2024 | 26.15 | 26.16 | 26.09 | 26.12 | 13498.00 |
| Oct 24, 2024 | 26.10 | 26.16 | 26.09 | 26.16 | 12115.00 |
| Oct 23, 2024 | 26.09 | 26.13 | 26.07 | 26.13 | 10251.00 |
| Oct 22, 2024 | 26.13 | 26.18 | 26.13 | 26.18 | 7171.00 |
| Oct 21, 2024 | 26.20 | 26.20 | 26.17 | 26.17 | 1849.00 |
| Oct 18, 2024 | 26.29 | 26.32 | 26.29 | 26.29 | 12999.00 |
| Oct 17, 2024 | 26.27 | 26.29 | 26.26 | 26.26 | 8949.00 |
| Oct 16, 2024 | 26.28 | 26.36 | 26.28 | 26.35 | 12106.00 |
| Oct 15, 2024 | 26.32 | 26.33 | 26.32 | 26.32 | 2249.00 |
| Oct 14, 2024 | 26.21 | 26.27 | 26.21 | 26.27 | 2048.00 |
| Oct 11, 2024 | 26.26 | 26.31 | 26.26 | 26.30 | 14008.00 |
| Oct 10, 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 17136.00 |
| Oct 09, 2024 | 26.26 | 26.27 | 26.24 | 26.24 | 2772.00 |
| Oct 08, 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 4849.00 |
| Oct 07, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 963.00 |
| Oct 04, 2024 | 26.42 | 26.43 | 26.35 | 26.36 | 11849.00 |
| Oct 03, 2024 | 26.55 | 26.57 | 26.55 | 26.56 | 2040.00 |
| Oct 02, 2024 | 26.36 | 26.66 | 26.36 | 26.65 | 4969.00 |
| Oct 01, 2024 | 26.68 | 26.70 | 26.68 | 26.68 | 6410.00 |
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
26.80
Maximum
Sep 16 2024
25.71
Average
25.55
Median
Jan 30 2024