Get the Stockscreener App
29.29
5.85%
1.6188
Brookstone Active Etf Stock (BAMA) Price History
The historical daily chart and data for Brookstone Active Etf stock (BAMA), show that the latest closing stock price as of April 09, 2025, is $29.29.
- Brookstone Active Etf all-time high stock price is $31.57, occurred on December 06, 2024.
- The lowest Brookstone Active Etf stock price recorded was $24.39 on October 27, 2023. Since then, Brookstone Active Etf's stock price has risen over 20.09% to $29.29 now.
- The 52-week high stock price for BAMA is $31.57, representing a 7.79% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BAMA is $27.34, indicating a -6.65% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BAMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $29.29 | $27.64 | $1.65 | 10,952.0 | +5.85% |
| Apr 08, 2025 | $28.62 | $27.45 | $1.17 | 10,788.0 | -1.14% |
| Apr 07, 2025 | $28.03 | $27.34 | $0.69 | 15,050.0 | -0.32% |
| Apr 04, 2025 | $28.46 | $28.08 | $0.38 | 10,719.0 | -3.67% |
| Apr 03, 2025 | $29.42 | $29.15 | $0.27 | 8,215.0 | -2.96% |
| Apr 02, 2025 | $30.11 | $29.92 | $0.19 | 9,123.0 | +0.33% |
| Apr 01, 2025 | $29.94 | $29.70 | $0.24 | 8,022.0 | +0.34% |
| Mar 31, 2025 | $29.87 | $29.56 | $0.31 | 3,837.0 | +0.38% |
| Mar 28, 2025 | $29.73 | $29.70 | $0.03 | 1,500.0 | -1.22% |
| Mar 27, 2025 | $30.15 | $30.09 | $0.06 | 4,663.0 | -0.19% |
| Mar 26, 2025 | $30.22 | $30.11 | $0.11 | 8,013.0 | -0.72% |
| Mar 25, 2025 | $30.39 | $30.34 | $0.05 | 5,202.0 | +0.07% |
| Mar 24, 2025 | $30.35 | $30.29 | $0.06 | 9,226.0 | +1.13% |
| Mar 21, 2025 | $30.03 | $29.86 | $0.17 | 3,117.0 | -0.03% |
| Mar 20, 2025 | $30.03 | $29.97 | $0.06 | 7,568.0 | -0.03% |
| Mar 19, 2025 | $30.14 | $29.95 | $0.1867 | 7,340.0 | +0.87% |
| Mar 18, 2025 | $29.88 | $29.73 | $0.15 | 6,038.0 | -0.83% |
| Mar 17, 2025 | $30.09 | $29.91 | $0.18 | 6,133.0 | +0.37% |
| Mar 14, 2025 | $29.91 | $29.80 | $0.11 | 8,586.0 | +1.42% |
| Mar 13, 2025 | $29.57 | $29.45 | $0.12 | 5,126.0 | -0.87% |
| Mar 12, 2025 | $29.81 | $29.68 | $0.13 | 8,876.0 | +0.33% |
| Mar 11, 2025 | $29.79 | $29.59 | $0.198 | 4,336.0 | -0.53% |
Brookstone Active Etf Stock (BAMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookstone Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookstone Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookstone Active Etf Stock (BAMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $30.11 | $27.34 | $2.77 | 83,821.0 | -1.85% |
| Mar, 2025 | $30.92 | $29.45 | $1.47 | 145,508.0 | -3.68% |
| Feb, 2025 | $31.56 | $30.56 | $0.9999 | 175,522.0 | -0.67% |
| Jan, 2025 | $31.42 | $30.25 | $1.17 | 163,908.0 | +1.96% |
Brookstone Active Etf Stock (BAMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.57 | $30.61 | $0.9601 | 112,763.0 | -2.19% |
| Nov, 2024 | $31.41 | $30.26 | $1.15 | 114,003.0 | +3.69% |
| Oct, 2024 | $30.87 | $30.25 | $0.62 | 96,687.0 | -0.98% |
| Sep, 2024 | $30.57 | $29.38 | $1.19 | 67,620.0 | +1.46% |
| Aug, 2024 | $30.20 | $28.61 | $1.59 | 111,504.0 | +1.52% |
| Jul, 2024 | $30.11 | $29.20 | $0.9142 | 77,030.0 | +1.26% |
| Jun, 2024 | $29.42 | $28.57 | $0.85 | 82,553.0 | +2.23% |
| May, 2024 | $28.92 | $27.76 | $1.16 | 111,314.0 | +2.86% |
| Apr, 2024 | $28.64 | $27.59 | $1.05 | 131,852.0 | -2.93% |
| Mar, 2024 | $28.72 | $27.96 | $0.7563 | 150,723.0 | +2.21% |
| Feb, 2024 | $28.08 | $27.39 | $0.6854 | 224,369.0 | +2.95% |
| Jan, 2024 | $27.51 | $26.66 | $0.85 | 75,926.0 | +0.98% |
Brookstone Active Etf Stock (BAMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.11 | $26.22 | $0.8886 | 137,173.0 | +2.98% |
| Nov, 2023 | $26.22 | $24.89 | $1.34 | 934,013.0 | +6.21% |
| Oct, 2023 | $25.40 | $24.39 | $1.01 | 290,979.0 | +0.00% |
6.64%
Cap:
|
Volume (24h):