Brookstone Intermediate B... (BAMD)
CBOE: BAMD
· Real-Time Price · USD
31.39
-0.07 (-0.22%)
At close: Aug 26, 2025, 11:29 AM
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.70 | 31.70 | 31.46 | 31.46 | 31.46 | -1.07% | 4,082 |
| Aug 22, 2025 | 31.76 | 31.80 | 31.73 | 31.80 | 31.80 | 1.66% | 9,942 |
| Aug 21, 2025 | 31.32 | 31.35 | 31.22 | 31.28 | 31.28 | -0.38% | 20,200 |
| Aug 20, 2025 | 31.56 | 31.56 | 31.38 | 31.40 | 31.40 | 0.19% | 319,432 |
| Aug 19, 2025 | 31.15 | 31.37 | 31.15 | 31.34 | 31.34 | 1.00% | 17,300 |
| Aug 18, 2025 | 31.07 | 31.16 | 31.01 | 31.03 | 31.03 | -0.39% | 16,100 |
| Aug 15, 2025 | 31.30 | 31.30 | 31.12 | 31.15 | 31.15 | -0.26% | 9,700 |
| Aug 14, 2025 | 31.07 | 31.26 | 31.07 | 31.23 | 31.23 | -0.41% | 8,900 |
| Aug 13, 2025 | 31.10 | 31.36 | 31.10 | 31.36 | 31.36 | 1.23% | 17,400 |
| Aug 12, 2025 | 30.85 | 30.98 | 30.85 | 30.98 | 30.98 | 0.78% | 19,400 |
| Aug 11, 2025 | 30.93 | 30.93 | 30.69 | 30.74 | 30.74 | -0.45% | 13,623 |
| Aug 8, 2025 | 30.96 | 30.96 | 30.82 | 30.88 | 30.88 | 0.26% | 8,400 |
| Aug 7, 2025 | 30.71 | 30.85 | 30.58 | 30.80 | 30.80 | 0.26% | 15,144 |
| Aug 6, 2025 | 30.82 | 30.96 | 30.70 | 30.72 | 30.72 | -0.49% | 18,300 |
| Aug 5, 2025 | 30.89 | 30.95 | 30.80 | 30.87 | 30.87 | -0.10% | 17,700 |
| Aug 4, 2025 | 30.78 | 30.95 | 30.78 | 30.90 | 30.90 | 0.82% | 9,800 |
| Aug 1, 2025 | 30.68 | 30.68 | 30.50 | 30.65 | 30.65 | 0.03% | 10,200 |
| Jul 31, 2025 | 30.81 | 30.85 | 30.64 | 30.64 | 30.64 | -1.10% | 20,728 |
| Jul 30, 2025 | 31.27 | 31.27 | 30.84 | 30.98 | 30.98 | -0.77% | 14,800 |
| Jul 29, 2025 | 31.14 | 31.25 | 31.14 | 31.22 | 31.22 | 0.19% | 24,420 |