Brookstone Intermediate Bond ETF (BAMB) Historical Stock Data
26.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAMB is down 0.00% a day on average. There have been 14 days where Brookstone Intermediate Bond ETF closed green and 16 days where BAMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.51 | 26.53 | ↑$0.02 (0.08%) | 26.51 | 26.53 | 6.89K |
| 2025-12-23 | 26.49 | 26.49 | ↓$0.00 (-0.02%) | 26.48 | 26.49 | 3.27K |
| 2025-12-22 | 26.51 | 26.51 | ↑$0.00 (0.00%) | 26.49 | 26.51 | 7.47K |
| 2025-12-19 | 26.54 | 26.52 | ↓$0.02 (-0.07%) | 26.52 | 26.54 | 6.18K |
| 2025-12-18 | 26.58 | 26.57 | ↓$0.01 (-0.04%) | 26.56 | 26.58 | 6.64K |
| 2025-12-17 | 26.51 | 26.52 | ↑$0.01 (0.05%) | 26.51 | 26.52 | 7.37K |
| 2025-12-16 | 26.50 | 26.53 | ↑$0.03 (0.10%) | 26.50 | 26.53 | 6.86K |
| 2025-12-15 | 26.50 | 26.47 | ↓$0.03 (-0.13%) | 26.46 | 26.50 | 7.18K |
| 2025-12-12 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.44 | 26.46 | 4.32K |
| 2025-12-11 | 26.49 | 26.48 | ↓$0.01 (-0.04%) | 26.48 | 26.50 | 5.36K |
| 2025-12-10 | 26.42 | 26.49 | ↑$0.06 (0.25%) | 26.42 | 26.49 | 8.03K |
| 2025-12-09 | 26.42 | 26.41 | ↓$0.01 (-0.06%) | 26.40 | 26.43 | 4.99K |
| 2025-12-08 | 26.47 | 26.44 | ↓$0.03 (-0.11%) | 26.42 | 26.47 | 7.83K |
| 2025-12-05 | 26.52 | 26.49 | ↓$0.03 (-0.11%) | 26.49 | 26.52 | 9.77K |
| 2025-12-04 | 26.54 | 26.53 | ↓$0.01 (-0.04%) | 26.52 | 26.54 | 4.80K |
| 2025-12-03 | 26.59 | 26.60 | ↑$0.01 (0.04%) | 26.59 | 26.61 | 5.15K |
| 2025-12-02 | 26.55 | 26.56 | ↑$0.01 (0.04%) | 26.55 | 26.57 | 10.27K |
| 2025-12-01 | 26.58 | 26.56 | ↓$0.02 (-0.09%) | 26.54 | 26.58 | 2.01K |
| 2025-11-28 | 26.67 | 26.67 | ↓$0.00 (0.00%) | 26.66 | 26.68 | 3.73K |
| 2025-11-26 | 26.88 | 26.88 | ↓$0.00 (-0.02%) | 26.87 | 26.88 | 11.77K |
| 2025-11-25 | 26.86 | 26.88 | ↑$0.02 (0.08%) | 26.86 | 26.88 | 8.69K |
| 2025-11-24 | 26.80 | 26.83 | ↑$0.03 (0.11%) | 26.80 | 26.83 | 8.60K |
| 2025-11-21 | 26.77 | 26.79 | ↑$0.02 (0.07%) | 26.76 | 26.79 | 5.11K |
| 2025-11-20 | 26.71 | 26.72 | ↑$0.01 (0.05%) | 26.69 | 26.72 | 8.81K |
| 2025-11-19 | 26.67 | 26.66 | ↓$0.01 (-0.04%) | 26.64 | 26.67 | 9.10K |
| 2025-11-18 | 26.71 | 26.67 | ↓$0.04 (-0.13%) | 26.66 | 26.71 | 6.36K |
| 2025-11-17 | 26.64 | 26.64 | ↑$0.00 (0.00%) | 26.63 | 26.65 | 27.76K |
| 2025-11-14 | 26.65 | 26.62 | ↓$0.03 (-0.13%) | 26.60 | 26.65 | 6.03K |
| 2025-11-13 | 26.64 | 26.65 | ↑$0.01 (0.04%) | 26.64 | 26.66 | 13.84K |
| 2025-11-12 | 26.71 | 26.71 | ↓$0.00 (-0.02%) | 26.70 | 26.72 | 2.61K |
Create an account or log in to view more rows.
$BAMB trash
$BAMB now is the time to slap that ask!!!
$BAMB buy bitches
$BAMB cover that shit
$BAMB lol who sold
$BAMB getting this mare ready to run today
$BAMB just waiting to short this bad boy.
$BAMB diamond balls
$BAMB buy and HODL
$BAMB buy more doomers!!!