Get the Stockscreener App
26.39
0.11%
-0.03
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 August 15, 2025, is $26.39.
- 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 6.05% to $26.39 now.
- The 52-week high stock price for BAMB is $26.80, representing a 1.52% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BAMB is $25.14, indicating a -4.75% 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $26.40 | $26.38 | $0.02 | 1,497.0 | -0.11% |
| Aug 14, 2025 | $26.46 | $26.42 | $0.0389 | 3,157.0 | -0.26% |
| Aug 13, 2025 | $26.51 | $26.49 | $0.023 | 13,256.0 | +0.25% |
| Aug 12, 2025 | $26.43 | $26.39 | $0.039 | 17,485.0 | +0.02% |
| Aug 11, 2025 | $26.45 | $26.16 | $0.29 | 5,659.0 | -0.02% |
| Aug 08, 2025 | $26.43 | $26.41 | $0.02 | 6,340.0 | -0.15% |
| Aug 07, 2025 | $26.51 | $26.45 | $0.06 | 4,648.0 | -0.04% |
| Aug 06, 2025 | $26.50 | $26.46 | $0.04 | 5,061.0 | -0.11% |
| Aug 05, 2025 | $26.51 | $26.49 | $0.02 | 19,364.0 | -0.02% |
| Aug 04, 2025 | $26.52 | $26.48 | $0.04 | 7,789.0 | +0.08% |
| Aug 01, 2025 | $26.50 | $26.43 | $0.07 | 11,347.0 | +1.09% |
| Jul 31, 2025 | $26.23 | $26.21 | $0.02 | 8,959.0 | +0.04% |
| Jul 30, 2025 | $26.22 | $26.20 | $0.02 | 7,688.0 | -0.33% |
| Jul 29, 2025 | $26.29 | $26.24 | $0.0499 | 6,955.0 | +0.48% |
| Jul 28, 2025 | $26.19 | $26.15 | $0.04 | 6,572.0 | -0.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $26.52 | $26.16 | $0.36 | 97,100.0 | +0.71% |
| Jul, 2025 | $26.33 | $26.02 | $0.31 | 146,968.0 | -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% |
0.12%
0.59%
Cap:
|
Volume (24h):