Get the Stockscreener App
32.08
0.50%
0.1607
After Hours:
32.08
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 July 09, 2025, is $32.08.
- 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 31.53% to $32.08 now.
- The 52-week high stock price for BAMA is $31.57, representing a -1.59% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BAMA is $27.34, indicating a -14.78% 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 |
|---|---|---|---|---|---|
| Jul 09, 2025 | $32.08 | $32.00 | $0.08 | 6,322.0 | +0.50% |
| Jul 08, 2025 | $31.93 | $31.89 | $0.04 | 6,320.0 | +0.12% |
| Jul 07, 2025 | $31.88 | $31.88 | $0.003 | 4,377.0 | -0.59% |
| Jul 03, 2025 | $32.10 | $32.07 | $0.03 | 2,497.0 | +0.33% |
| Jul 02, 2025 | $31.96 | $31.92 | $0.0439 | 11,506.0 | +0.26% |
| Jul 01, 2025 | $31.91 | $31.88 | $0.03 | 3,099.0 | -0.17% |
| Jun 30, 2025 | $31.93 | $31.86 | $0.074 | 3,405.0 | +0.43% |
| Jun 27, 2025 | $31.84 | $31.68 | $0.16 | 3,412.0 | +0.27% |
| Jun 26, 2025 | $31.73 | $31.68 | $0.05 | 7,852.0 | +0.62% |
| Jun 25, 2025 | $31.52 | $31.51 | $0.0069 | 1,714.0 | -0.01% |
| Jun 24, 2025 | $31.54 | $31.52 | $0.0232 | 1,814.0 | +0.85% |
| Jun 23, 2025 | $31.25 | $31.17 | $0.08 | 2,194.0 | +0.81% |
| Jun 20, 2025 | $31.06 | $31.00 | $0.06 | 3,676.0 | -0.30% |
| Jun 18, 2025 | $31.13 | $31.09 | $0.0371 | 1,778.0 | -0.05% |
| Jun 17, 2025 | $31.22 | $31.11 | $0.11 | 4,302.0 | -0.38% |
| Jun 16, 2025 | $31.30 | $31.23 | $0.07 | 3,671.0 | +0.58% |
| Jun 13, 2025 | $31.06 | $31.03 | $0.03 | 2,122.0 | -0.82% |
| Jun 12, 2025 | $31.31 | $31.31 | $0.0035 | 2,362.0 | +0.29% |
| Jun 11, 2025 | $31.32 | $31.18 | $0.14 | 7,237.0 | -0.12% |
| Jun 10, 2025 | $31.26 | $31.19 | $0.07 | 1,160.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $32.10 | $31.88 | $0.22 | 40,443.0 | +0.46% |
| Jun, 2025 | $31.93 | $30.86 | $1.07 | 68,068.0 | +3.68% |
| May, 2025 | $31.04 | $29.81 | $1.23 | 88,292.0 | +3.67% |
| Apr, 2025 | $30.11 | $27.34 | $2.77 | 159,321.0 | -0.44% |
| 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% |
0.08%
Cap:
|
Volume (24h):