Get the Stockscreener App
26.21
0.21%
0.0557
After Hours:
26.21
Brookstone Intermediate Bond Etf Stock (BAMB) Price History
The historical daily chart and data for Brookstone Intermediate Bond Etf stock (BAMB), show that the latest closing stock price as of July 25, 2025, is $26.21.
- Brookstone Intermediate Bond Etf all-time high stock price is $26.82, occurred on August 06, 2024.
- The lowest Brookstone Intermediate Bond Etf stock price recorded was $24.89 on October 19, 2023. Since then, Brookstone Intermediate Bond Etf's stock price has risen over 5.30% to $26.21 now.
- The 52-week high stock price for BAMB is $26.82, representing a 2.33% increase from the current share price, occurred on August 06, 2024.
- The 52-week low stock price for BAMB is $25.14, indicating a -4.08% decrease from the current share price, occurred on January 10, 2025.
The table below shows more information about BAMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $26.21 | $26.21 | $0.00 | 6,189.0 | +0.21% |
| Jul 24, 2025 | $26.17 | $26.15 | $0.0245 | 4,088.0 | -0.17% |
| Jul 23, 2025 | $26.20 | $26.19 | $0.010 | 3,535.0 | -0.27% |
| Jul 22, 2025 | $26.29 | $26.05 | $0.24 | 5,319.0 | +0.19% |
| Jul 21, 2025 | $26.23 | $26.22 | $0.01 | 7,113.0 | +0.29% |
| Jul 18, 2025 | $26.15 | $26.14 | $0.010 | 7,658.0 | +0.21% |
| Jul 17, 2025 | $26.10 | $26.07 | $0.03 | 5,024.0 | -0.02% |
| Jul 16, 2025 | $26.10 | $26.05 | $0.0497 | 4,008.0 | +0.27% |
| Jul 15, 2025 | $26.04 | $26.02 | $0.02 | 2,985.0 | -0.32% |
| Jul 14, 2025 | $26.12 | $26.10 | $0.0179 | 8,202.0 | -0.02% |
| Jul 11, 2025 | $26.12 | $26.11 | $0.01 | 2,749.0 | -0.35% |
| Jul 10, 2025 | $26.21 | $26.17 | $0.04 | 7,124.0 | -0.01% |
| Jul 09, 2025 | $26.22 | $26.16 | $0.059 | 13,936.0 | +0.42% |
| Jul 08, 2025 | $26.11 | $26.10 | $0.010 | 9,730.0 | -0.15% |
| Jul 07, 2025 | $26.15 | $26.14 | $0.010 | 5,377.0 | -0.22% |
| Jul 03, 2025 | $26.21 | $26.20 | $0.0119 | 2,845.0 | -0.28% |
| Jul 02, 2025 | $26.27 | $26.26 | $0.010 | 14,855.0 | -0.15% |
| Jul 01, 2025 | $26.33 | $26.28 | $0.05 | 6,057.0 | -0.19% |
| Jun 30, 2025 | $26.38 | $26.33 | $0.0499 | 6,715.0 | +0.27% |
| Jun 27, 2025 | $26.35 | $26.29 | $0.06 | 6,219.0 | -0.19% |
| Jun 26, 2025 | $26.35 | $26.31 | $0.04 | 15,116.0 | +0.30% |
| Jun 25, 2025 | $26.27 | $26.21 | $0.06 | 5,170.0 | +0.04% |
Brookstone Intermediate Bond Etf Stock (BAMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookstone Intermediate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookstone Intermediate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookstone Intermediate Bond Etf Stock (BAMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $26.33 | $26.02 | $0.31 | 122,983.0 | -0.57% |
| Jun, 2025 | $26.38 | $25.84 | $0.5398 | 130,006.0 | +1.27% |
| May, 2025 | $26.46 | $25.83 | $0.63 | 178,224.0 | -1.79% |
| Apr, 2025 | $26.55 | $25.81 | $0.74 | 179,045.0 | +1.20% |
| Mar, 2025 | $26.19 | $25.93 | $0.26 | 293,765.0 | +0.27% |
| Feb, 2025 | $26.12 | $25.19 | $0.93 | 250,154.0 | +1.71% |
| Jan, 2025 | $25.73 | $25.14 | $0.59 | 216,128.0 | +0.47% |
Brookstone Intermediate Bond Etf Stock (BAMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.17 | $25.48 | $0.6947 | 181,466.0 | -1.50% |
| Nov, 2024 | $26.13 | $25.67 | $0.46 | 175,838.0 | -0.08% |
| Oct, 2024 | $26.70 | $25.96 | $0.74 | 173,347.0 | -2.30% |
| Sep, 2024 | $26.80 | $26.39 | $0.4067 | 95,330.0 | +0.97% |
| Aug, 2024 | $26.82 | $25.84 | $0.98 | 175,503.0 | +0.55% |
| Jul, 2024 | $26.22 | $25.56 | $0.66 | 126,912.0 | +2.14% |
| Jun, 2024 | $25.82 | $25.45 | $0.369 | 111,941.0 | +0.83% |
| May, 2024 | $25.81 | $25.38 | $0.43 | 179,566.0 | +0.47% |
| Apr, 2024 | $25.54 | $25.25 | $0.285 | 206,503.0 | -0.84% |
| Mar, 2024 | $25.58 | $25.43 | $0.15 | 212,042.0 | +0.49% |
| Feb, 2024 | $25.65 | $25.40 | $0.2535 | 392,584.0 | -0.57% |
| Jan, 2024 | $25.59 | $25.31 | $0.28 | 123,597.0 | +0.16% |
Brookstone Intermediate Bond Etf Stock (BAMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.70 | $25.36 | $0.34 | 192,411.0 | +0.75% |
| Nov, 2023 | $25.39 | $25.05 | $0.33 | 1,570,949.0 | +1.46% |
| Oct, 2023 | $25.05 | $24.89 | $0.165 | 440,843.0 | +0.00% |
0.43%
0.12%
Cap:
|
Volume (24h):