Brookstone Value Stock ETF (BAMV) Historical Stock Data
32.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAMV is down -0.04% a day on average. There have been 16 days where Brookstone Value Stock ETF closed green and 14 days where BAMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32.63 | 32.67 | ↑$0.04 (0.11%) | 32.57 | 32.67 | 6.14K |
| 2025-12-24 | 32.74 | 32.73 | ↓$0.01 (-0.04%) | 32.73 | 32.75 | 4.20K |
| 2025-12-23 | 32.64 | 32.54 | ↓$0.11 (-0.32%) | 32.50 | 32.65 | 9.11K |
| 2025-12-22 | 32.57 | 32.62 | ↑$0.05 (0.15%) | 32.57 | 32.65 | 8.19K |
| 2025-12-19 | 32.34 | 32.31 | ↓$0.03 (-0.08%) | 32.31 | 32.37 | 5.20K |
| 2025-12-18 | 32.43 | 32.21 | ↓$0.22 (-0.68%) | 32.21 | 32.43 | 14.29K |
| 2025-12-17 | 32.43 | 32.31 | ↓$0.12 (-0.36%) | 32.31 | 32.43 | 9.12K |
| 2025-12-16 | 32.47 | 32.59 | ↑$0.12 (0.38%) | 32.47 | 32.61 | 8.20K |
| 2025-12-15 | 32.79 | 32.81 | ↑$0.02 (0.08%) | 32.79 | 32.85 | 8.82K |
| 2025-12-12 | 32.80 | 32.79 | ↓$0.01 (-0.02%) | 32.75 | 32.84 | 5.81K |
| 2025-12-11 | 32.75 | 32.91 | ↑$0.16 (0.50%) | 32.75 | 32.91 | 4.98K |
| 2025-12-10 | 32.47 | 32.73 | ↑$0.26 (0.80%) | 32.47 | 32.78 | 8.47K |
| 2025-12-09 | 32.43 | 32.25 | ↓$0.18 (-0.56%) | 32.24 | 32.46 | 12.16K |
| 2025-12-08 | 32.42 | 32.41 | ↓$0.01 (-0.03%) | 32.41 | 32.43 | 12.36K |
| 2025-12-05 | 32.45 | 32.50 | ↑$0.05 (0.15%) | 32.45 | 32.58 | 8.75K |
| 2025-12-04 | 32.35 | 32.39 | ↑$0.04 (0.12%) | 32.31 | 32.39 | 8.79K |
| 2025-12-03 | 32.35 | 32.43 | ↑$0.08 (0.24%) | 32.35 | 32.44 | 5.75K |
| 2025-12-02 | 32.02 | 32.15 | ↑$0.13 (0.41%) | 32.02 | 32.23 | 47.08K |
| 2025-12-01 | 32.13 | 32.07 | ↓$0.06 (-0.19%) | 32.07 | 32.15 | 2.26K |
| 2025-11-28 | 32.24 | 32.24 | ↓$0.00 (-0.01%) | 32.20 | 32.24 | 4.32K |
| 2025-11-26 | 32.00 | 32.16 | ↑$0.16 (0.50%) | 32.00 | 32.26 | 14.84K |
| 2025-11-25 | 31.99 | 32.02 | ↑$0.03 (0.08%) | 31.99 | 32.05 | 16.03K |
| 2025-11-24 | 31.68 | 31.69 | ↑$0.01 (0.03%) | 31.68 | 31.72 | 6.03K |
| 2025-11-21 | 31.20 | 31.56 | ↑$0.36 (1.15%) | 31.20 | 31.73 | 13.71K |
| 2025-11-20 | 31.68 | 31.02 | ↓$0.66 (-2.08%) | 31.02 | 31.68 | 10.29K |
| 2025-11-19 | 31.45 | 31.44 | ↓$0.01 (-0.03%) | 31.44 | 31.46 | 7.59K |
| 2025-11-18 | 31.59 | 31.67 | ↑$0.08 (0.25%) | 31.58 | 31.77 | 8.52K |
| 2025-11-17 | 32.04 | 31.63 | ↓$0.41 (-1.28%) | 31.56 | 32.08 | 46.67K |
| 2025-11-14 | 32.04 | 32.10 | ↑$0.06 (0.19%) | 32.04 | 32.32 | 16.51K |
| 2025-11-13 | 32.52 | 32.30 | ↓$0.22 (-0.67%) | 32.28 | 32.55 | 13.78K |
Create an account or log in to view more rows.
$BAMV I think I like this stock more everyday
$BAMV weak
$BAMV just hold no panic
$BAMV dont be a POS today
$BAMV time to short this
$BAMV buy and hold and get rewarded
$BAMV im in.
$BAMV this is just going to go up forever
$BAMV will be green by open
$BAMV we’re fucked tomorrow boys