Stockscreener 앱 받기
36.26
1.58%
0.5627
시간 외 거래:
36.24
-0.0179
-0.05%
Brookstone Active Etf 주식 (BAMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $36.26 | $36.18 | $0.0779 | 13,332.0 | +1.58% |
| 2026-05-05 | $35.74 | $35.67 | $0.07 | 6,812.0 | +0.78% |
| 2026-05-04 | $35.59 | $35.42 | $0.17 | 4,833.0 | -0.37% |
| 2026-05-01 | $35.68 | $35.55 | $0.127 | 3,379.0 | +0.19% |
| 2026-04-30 | $35.50 | $35.34 | $0.16 | 4,566.0 | +0.96% |
| 2026-04-29 | $35.23 | $35.08 | $0.145 | 4,976.0 | -0.29% |
| 2026-04-28 | $35.28 | $35.20 | $0.08 | 8,734.0 | -0.54% |
| 2026-04-27 | $35.45 | $35.41 | $0.04 | 3,917.0 | +0.09% |
| 2026-04-24 | $35.42 | $35.33 | $0.09 | 3,005.0 | +0.83% |
| 2026-04-23 | $35.28 | $35.07 | $0.21 | 3,832.0 | -0.63% |
| 2026-04-22 | $35.34 | $35.24 | $0.1016 | 3,602.0 | +0.89% |
| 2026-04-21 | $35.30 | $35.03 | $0.27 | 3,989.0 | -0.75% |
| 2026-04-20 | $35.30 | $35.25 | $0.05 | 5,499.0 | -0.33% |
| 2026-04-17 | $35.50 | $35.39 | $0.11 | 4,510.0 | +1.04% |
| 2026-04-16 | $35.06 | $34.99 | $0.07 | 4,300.0 | +0.05% |
| 2026-04-15 | $35.03 | $34.90 | $0.1325 | 2,012.0 | +0.45% |
| 2026-04-14 | $34.89 | $34.76 | $0.13 | 4,459.0 | +1.06% |
| 2026-04-13 | $34.51 | $34.28 | $0.23 | 5,855.0 | +0.66% |
| 2026-04-10 | $34.34 | $34.28 | $0.0573 | 1,608.0 | +0.10% |
| 2026-04-09 | $34.27 | $33.75 | $0.5203 | 10,983.0 | +0.38% |
| 2026-04-08 | $34.19 | $34.06 | $0.131 | 7,341.0 | +2.25% |
| 2026-04-07 | $33.37 | $33.13 | $0.24 | 1,972.0 | +0.07% |
Brookstone Active Etf 주식 (BAMA) 연도별 가격 이력
이 심층 분석에서는 Brookstone Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookstone Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookstone Active Etf 주식 (BAMA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.26 | $35.42 | $0.8379 | 41,688.0 | +2.17% |
| 2026-04 | $35.50 | $33.06 | $2.44 | 101,443.0 | +7.38% |
| 2026-03 | $34.52 | $32.28 | $2.24 | 126,900.0 | -4.58% |
| 2026-02 | $34.91 | $33.87 | $1.04 | 260,137.0 | +0.45% |
| 2026-01 | $34.76 | $33.87 | $0.8899 | 82,954.0 | +1.69% |
Brookstone Active Etf 주식 (BAMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.32 | $33.53 | $0.79 | 123,243.0 | +0.26% |
| 2025-11 | $34.17 | $33.11 | $1.06 | 135,721.0 | -0.39% |
| 2025-10 | $34.39 | $33.15 | $1.24 | 140,746.0 | +1.75% |
| 2025-09 | $33.59 | $32.38 | $1.21 | 175,220.0 | +2.72% |
| 2025-08 | $33.03 | $31.99 | $1.04 | 106,679.0 | +1.17% |
| 2025-07 | $32.48 | $31.88 | $0.60 | 115,070.0 | +0.97% |
| 2025-06 | $31.93 | $30.86 | $1.07 | 68,068.0 | +3.68% |
| 2025-05 | $31.04 | $29.81 | $1.23 | 88,292.0 | +3.67% |
| 2025-04 | $30.11 | $27.34 | $2.77 | 159,321.0 | -0.44% |
| 2025-03 | $30.92 | $29.45 | $1.47 | 145,508.0 | -3.68% |
| 2025-02 | $31.56 | $30.56 | $0.9999 | 175,522.0 | -0.67% |
| 2025-01 | $31.42 | $30.25 | $1.17 | 163,908.0 | +1.96% |
Brookstone Active Etf 주식 (BAMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.57 | $30.61 | $0.9601 | 112,763.0 | -2.19% |
| 2024-11 | $31.41 | $30.26 | $1.15 | 114,003.0 | +3.69% |
| 2024-10 | $30.87 | $30.25 | $0.62 | 96,687.0 | -0.98% |
| 2024-09 | $30.57 | $29.38 | $1.19 | 67,620.0 | +1.46% |
| 2024-08 | $30.20 | $28.61 | $1.59 | 111,504.0 | +1.52% |
| 2024-07 | $30.11 | $29.20 | $0.9142 | 77,030.0 | +1.26% |
| 2024-06 | $29.42 | $28.57 | $0.85 | 82,553.0 | +2.23% |
| 2024-05 | $28.92 | $27.76 | $1.16 | 111,314.0 | +2.86% |
| 2024-04 | $28.64 | $27.59 | $1.05 | 131,852.0 | -2.93% |
| 2024-03 | $28.72 | $27.96 | $0.7563 | 150,723.0 | +2.21% |
| 2024-02 | $28.08 | $27.39 | $0.6854 | 224,369.0 | +2.95% |
| 2024-01 | $27.51 | $26.66 | $0.85 | 75,926.0 | +0.98% |
0.69%
자본화:
|
볼륨(24시간):