Brookstone Intermediate B... (BAMA)
CBOE: BAMA
· Real-Time Price · USD
32.63
-0.00 (-0.02%)
At close: Aug 20, 2025, 2:59 PM
BAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.78 | 32.78 | 32.62 | 32.63 | n/a | -0.49% | 3,393 |
| Aug 18, 2025 | 32.77 | 32.79 | 32.73 | 32.79 | 32.80 | 0.06% | 4,036 |
| Aug 15, 2025 | 32.76 | 32.78 | 32.76 | 32.77 | 32.77 | -0.12% | 1,300 |
| Aug 14, 2025 | 32.77 | 32.81 | 32.77 | 32.81 | 32.81 | -0.03% | 4,328 |
| Aug 13, 2025 | 32.83 | 32.83 | 32.77 | 32.82 | 32.82 | 0.24% | 5,737 |
| Aug 12, 2025 | 32.60 | 32.74 | 32.60 | 32.74 | 32.74 | 0.74% | 12,300 |
| Aug 11, 2025 | 32.55 | 32.59 | 32.50 | 32.50 | 32.50 | -0.18% | 6,300 |
| Aug 8, 2025 | 32.54 | 32.59 | 32.54 | 32.56 | 32.56 | 0.37% | 3,121 |
| Aug 7, 2025 | 32.48 | 32.52 | 32.36 | 32.44 | 32.44 | 0.06% | 4,300 |
| Aug 6, 2025 | 32.44 | 32.46 | 32.42 | 32.42 | 32.42 | 0.43% | 2,600 |
| Aug 5, 2025 | 32.31 | 32.35 | 32.28 | 32.28 | 32.28 | -0.22% | 4,100 |
| Aug 4, 2025 | 32.29 | 32.35 | 32.29 | 32.35 | 32.35 | 0.90% | 4,300 |
| Aug 1, 2025 | 31.99 | 32.07 | 31.99 | 32.06 | 32.06 | -0.56% | 8,516 |
| Jul 31, 2025 | 32.26 | 32.29 | 32.24 | 32.24 | 32.24 | -0.22% | 7,200 |
| Jul 30, 2025 | 32.36 | 32.38 | 32.25 | 32.31 | 32.31 | -0.25% | 4,427 |
| Jul 29, 2025 | 32.40 | 32.40 | 32.38 | 32.39 | 32.39 | -0.03% | 4,600 |
| Jul 28, 2025 | 32.37 | 32.40 | 32.36 | 32.40 | 32.40 | -0.22% | 2,315 |
| Jul 25, 2025 | 32.46 | 32.48 | 32.46 | 32.47 | 32.47 | 0.15% | 3,444 |
| Jul 24, 2025 | 32.41 | 32.45 | 32.41 | 32.42 | 32.42 | 0.03% | 4,500 |
| Jul 23, 2025 | 32.30 | 32.43 | 32.30 | 32.41 | 32.41 | 0.56% | 5,330 |