Get the Stockscreener App
26.60
0.31%
0.081
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 September 05, 2025, is $26.60.
- 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 6.87% to $26.60 now.
- The 52-week high stock price for BAMB is $26.80, representing a 0.74% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BAMB is $25.14, indicating a -5.49% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $26.67 | $26.60 | $0.07 | 15,717.0 | +0.31% |
| Sep 04, 2025 | $26.52 | $26.46 | $0.054 | 21,030.0 | +0.37% |
| Sep 03, 2025 | $26.46 | $26.42 | $0.04 | 49,947.0 | +0.21% |
| Sep 02, 2025 | $26.37 | $26.34 | $0.025 | 6,259.0 | -0.24% |
| Aug 29, 2025 | $26.43 | $26.42 | $0.010 | 7,371.0 | -0.68% |
| Aug 28, 2025 | $26.62 | $26.59 | $0.0254 | 7,510.0 | +0.11% |
| Aug 27, 2025 | $26.59 | $26.53 | $0.059 | 12,690.0 | +0.19% |
| Aug 26, 2025 | $26.55 | $26.53 | $0.02 | 13,876.0 | +0.15% |
| Aug 25, 2025 | $26.50 | $26.47 | $0.025 | 4,718.0 | -0.15% |
| Aug 22, 2025 | $26.53 | $26.50 | $0.03 | 10,873.0 | +0.53% |
| Aug 21, 2025 | $26.40 | $26.36 | $0.0398 | 14,404.0 | -0.25% |
| Aug 20, 2025 | $26.46 | $26.45 | $0.015 | 4,772.0 | +0.13% |
| Aug 19, 2025 | $26.44 | $26.42 | $0.02 | 4,417.0 | +0.15% |
| Aug 18, 2025 | $26.40 | $26.35 | $0.05 | 6,088.0 | -0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.67 | $26.34 | $0.325 | 108,670.0 | +0.65% |
| Aug, 2025 | $26.62 | $26.16 | $0.4554 | 182,322.0 | +0.84% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):