Brookstone Intermediate Bond ETF (BAMB)
25.90
+0.01
(+0.04%)
USD |
BATS |
Nov 22, 16:00
25.90
0.00 (0.00%)
After-Hours: 19:12
BAMB Price: 25.90 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.92 | 25.93 | 25.67 | 25.89 | 3577.00 |
| Nov 20, 2024 | 25.94 | 25.94 | 25.91 | 25.91 | 4044.00 |
| Nov 19, 2024 | 25.95 | 25.95 | 25.93 | 25.93 | 9567.00 |
| Nov 18, 2024 | 25.86 | 25.93 | 25.86 | 25.90 | 5391.00 |
| Nov 15, 2024 | 25.79 | 25.89 | 25.79 | 25.86 | 11980.00 |
| Nov 14, 2024 | 25.89 | 25.91 | 25.73 | 25.86 | 6486.00 |
| Nov 13, 2024 | 25.90 | 25.90 | 25.86 | 25.86 | 6146.00 |
| Nov 12, 2024 | 25.85 | 25.87 | 25.85 | 25.87 | 9167.00 |
| Nov 11, 2024 | 25.95 | 25.96 | 25.94 | 25.95 | 10190.00 |
| Nov 08, 2024 | 26.04 | 26.08 | 26.00 | 26.04 | 20236.00 |
| Nov 07, 2024 | 25.98 | 26.03 | 25.98 | 26.00 | 6420.00 |
| Nov 06, 2024 | 25.84 | 25.89 | 25.84 | 25.88 | 9276.00 |
| Nov 05, 2024 | 25.95 | 26.04 | 25.95 | 26.04 | 11453.00 |
| 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 |
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
25.72
Average
25.56
Median
Dec 13 2023