Brookstone Value Stock ET... (BAMV)
CBOE: BAMV
· Real-Time Price · USD
31.79
-0.05 (-0.16%)
At close: Sep 09, 2025, 2:59 PM
BAMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.84 | 31.84 | 31.71 | 31.78 | 31.79 | -0.19% | 21,003 |
| Sep 8, 2025 | 31.66 | 31.84 | 31.63 | 31.84 | 31.84 | -0.16% | 6,800 |
| Sep 5, 2025 | 32.23 | 32.23 | 31.82 | 31.89 | 31.89 | -0.50% | 156,100 |
| Sep 4, 2025 | 31.84 | 32.09 | 31.84 | 32.05 | 32.05 | 0.16% | 23,600 |
| Sep 3, 2025 | 32.04 | 32.05 | 31.88 | 32.00 | 32.00 | -0.40% | 61,800 |
| Sep 2, 2025 | 32.12 | 32.13 | 31.98 | 32.13 | 32.13 | -0.80% | 11,912 |
| Aug 29, 2025 | 32.36 | 32.41 | 32.36 | 32.39 | 32.39 | -0.46% | 10,700 |
| Aug 28, 2025 | 32.51 | 32.56 | 32.46 | 32.54 | 32.44 | -0.34% | 7,900 |
| Aug 27, 2025 | 32.44 | 32.67 | 32.44 | 32.65 | 32.55 | 0.46% | 24,300 |
| Aug 26, 2025 | 32.56 | 32.56 | 32.45 | 32.50 | 32.40 | 0.00% | 12,100 |
| Aug 25, 2025 | 32.53 | 32.58 | 32.50 | 32.50 | 32.40 | -0.79% | 8,703 |
| Aug 22, 2025 | 32.71 | 32.78 | 32.71 | 32.76 | 32.66 | 1.68% | 7,123 |
| Aug 21, 2025 | 32.28 | 32.29 | 32.17 | 32.22 | 32.12 | -0.25% | 22,800 |
| Aug 20, 2025 | 32.42 | 32.42 | 32.27 | 32.30 | 32.20 | -0.31% | 9,414 |
| Aug 19, 2025 | 32.49 | 32.49 | 32.35 | 32.40 | 32.30 | 0.00% | 22,701 |
| Aug 18, 2025 | 32.43 | 32.45 | 32.36 | 32.40 | 32.30 | 0.03% | 16,133 |
| Aug 15, 2025 | 32.45 | 32.45 | 32.32 | 32.39 | 32.29 | 0.12% | 5,647 |
| Aug 14, 2025 | 32.26 | 32.37 | 32.20 | 32.35 | 32.25 | -0.37% | 137,800 |
| Aug 13, 2025 | 32.32 | 32.49 | 32.18 | 32.47 | 32.37 | 1.72% | 16,100 |
| Aug 12, 2025 | 31.62 | 31.92 | 31.62 | 31.92 | 31.82 | 1.53% | 11,048 |