Brookstone Value Stock ETF (BAMV)
29.12
+0.08
(+0.29%)
USD |
BATS |
May 03, 16:00
BAMV Price: 29.12 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 29.04 | 29.14 | 29.04 | 29.12 | 2197.00 |
May 02, 2024 | 28.99 | 29.10 | 28.99 | 29.04 | 6242.00 |
May 01, 2024 | 28.75 | 29.02 | 28.75 | 28.84 | 14431.00 |
Apr 30, 2024 | 29.32 | 29.38 | 29.07 | 29.07 | 7532.00 |
Apr 29, 2024 | 29.41 | 29.43 | 29.34 | 29.39 | 4392.00 |
Apr 26, 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 4554.00 |
Apr 25, 2024 | 29.27 | 29.36 | 29.27 | 29.31 | 10082.00 |
Apr 24, 2024 | 29.34 | 29.43 | 29.29 | 29.38 | 14934.00 |
Apr 23, 2024 | 29.33 | 29.45 | 29.33 | 29.44 | 24955.00 |
Apr 22, 2024 | 29.08 | 29.30 | 29.08 | 29.28 | 16640.00 |
Apr 19, 2024 | 28.99 | 29.07 | 28.99 | 29.07 | 8798.00 |
Apr 18, 2024 | 28.79 | 28.80 | 28.77 | 28.77 | 19644.00 |
Apr 17, 2024 | 28.74 | 28.76 | 28.71 | 28.74 | 16846.00 |
Apr 16, 2024 | 28.83 | 28.83 | 28.65 | 28.66 | 13603.00 |
Apr 15, 2024 | 29.04 | 29.05 | 28.78 | 28.83 | 10315.00 |
Apr 12, 2024 | 29.26 | 29.26 | 28.89 | 28.92 | 13051.00 |
Apr 11, 2024 | 29.43 | 29.53 | 29.25 | 29.41 | 14696.00 |
Apr 10, 2024 | 29.50 | 29.52 | 29.41 | 29.49 | 24504.00 |
Apr 09, 2024 | 29.84 | 29.85 | 29.72 | 29.85 | 22927.00 |
Apr 08, 2024 | 29.78 | 29.78 | 29.70 | 29.70 | 12212.00 |
Apr 05, 2024 | 29.46 | 29.77 | 29.46 | 29.73 | 17585.00 |
Apr 04, 2024 | 29.62 | 29.63 | 29.51 | 29.51 | 13248.00 |
Apr 03, 2024 | 29.92 | 29.92 | 29.74 | 29.80 | 3403.00 |
Apr 02, 2024 | 29.80 | 29.88 | 29.77 | 29.85 | 15751.00 |
Apr 01, 2024 | 30.07 | 30.07 | 30.02 | 30.03 | 5981.00 |
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
24.01
Minimum
Oct 27 2023
30.28
Maximum
Mar 28 2024
27.64
Average
28.14
Median