Price Alert

Brookstone Active ETF (BAMA)

CBOE: BAMA · Real-Time Price · USD

33.45

0.11 (0.31%)

At close: Sep 29, 2025, 3:59 PM

BAMA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	33.48	33.48	33.40	33.42	33.42	0.21%	3,038
Sep 26, 2025	33.24	33.35	33.24	33.35	33.35	0.24%	11,949
Sep 25, 2025	33.23	33.29	33.17	33.27	33.27	-0.27%	12,000
Sep 24, 2025	33.42	33.44	33.35	33.36	33.36	-0.33%	5,700
Sep 23, 2025	33.54	33.54	33.44	33.47	33.47	-0.33%	1,503
Sep 22, 2025	33.45	33.59	33.45	33.58	33.58	0.27%	3,600
Sep 19, 2025	33.45	33.49	33.40	33.49	33.49	0.15%	18,800
Sep 18, 2025	33.36	33.45	33.36	33.44	33.44	0.30%	11,200
Sep 17, 2025	33.38	33.38	33.33	33.34	33.34	-0.15%	4,800
Sep 16, 2025	33.31	33.43	33.31	33.39	33.39	-0.12%	4,503
Sep 15, 2025	33.39	33.43	33.38	33.43	33.43	0.45%	7,742
Sep 12, 2025	33.24	33.30	33.24	33.28	33.28	-0.03%	13,500
Sep 11, 2025	33.24	33.29	33.23	33.29	33.29	0.60%	5,810
Sep 10, 2025	33.16	33.16	33.06	33.09	33.09	0.30%	4,400
Sep 9, 2025	32.97	32.99	32.90	32.99	32.99	0.12%	6,314
Sep 8, 2025	32.94	32.97	32.93	32.95	32.95	0.43%	7,946
Sep 5, 2025	32.79	32.83	32.73	32.81	32.81	0.15%	14,830
Sep 4, 2025	32.61	32.76	32.61	32.76	32.76	0.49%	11,845
Sep 3, 2025	32.57	32.60	32.52	32.60	32.60	0.40%	18,606
Sep 2, 2025	32.38	32.47	32.38	32.47	32.47	-0.46%	3,400