Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Brookstone Value Stock ETF (BAMV)
Brookstone Value Stock ETF (BAMV) Historical

BAMV Brookstone Value Stock ETF

29.87

-0.18 (-0.60%)

Jul 19 2024 - Closed

Delayed by 15 minutes

BAMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	29.87	-0.18	-0.60%	29.88	29.95	29.85	6,955
Jul 18 2024	30.05	-0.31	-1.02%	30.36	30.43	30.01	3,290
Jul 17 2024	30.36	0.24	0.80%	30.02	30.37	30.02	10,743
Jul 16 2024	30.12	0.57	1.93%	29.55	30.12	29.55	6,078
Jul 15 2024	29.55	-0.01	-0.03%	29.56	29.68	29.55	5,961
Jul 12 2024	29.56	0.07	0.24%	29.49	29.69	29.49	2,363
Jul 11 2024	29.49	0.27	0.93%	29.2187	29.4901	29.2187	2,238
Jul 10 2024	29.2187	0.25	0.86%	28.97	29.2187	28.97	7,803
Jul 09 2024	28.97	-0.05	-0.17%	29.02	29.122	28.96	11,862
Jul 08 2024	29.02	-0.18	-0.62%	29.19	29.25	29.02	11,426
Jul 05 2024	29.20	0.00	0.00%	29.20	29.24	29.10	7,214
Jul 03 2024	29.20	0.04	0.14%	29.16	29.25	29.16	3,473
Jul 02 2024	29.16	0.10	0.34%	29.06	29.16	29.06	10,397
Jul 01 2024	29.06	-0.03	-0.10%	29.09	29.095	29.0195	7,460
Jun 28 2024	29.09	-0.10	-0.35%	29.12	29.18	29.0209	2,302
Jun 27 2024	29.193	0.06	0.22%	29.13	29.193	29.03	2,858
Jun 26 2024	29.13	-0.10	-0.34%	29.23	29.23	29.06	4,327
Jun 25 2024	29.23	-0.25	-0.85%	29.48	29.48	29.23	6,251
Jun 24 2024	29.48	0.20	0.68%	29.41	29.54	29.41	10,633
Jun 21 2024	29.28	0.02	0.07%	29.26	29.30	29.25	3,516
Jun 20 2024	29.26	0.19	0.65%	28.93	29.30	28.93	16,109
Jun 18 2024	29.071	0.04	0.14%	29.03	29.11	29.021	12,990
Jun 17 2024	29.03	0.09	0.31%	28.94	29.06	28.904	8,448
Jun 14 2024	28.94	-0.07	-0.24%	29.01	29.01	28.83	11,420
Jun 13 2024	29.01	-0.08	-0.28%	29.03	29.03	28.94	9,731
Jun 12 2024	29.09	-0.14	-0.46%	29.48	29.48	29.03	17,672
Jun 11 2024	29.2259	-0.42	-1.43%	29.465	29.465	29.16	8,758
Jun 10 2024	29.65	-0.02	-0.05%	29.6655	29.67	29.59	7,892
Jun 07 2024	29.6655	-0.03	-0.12%	29.70	29.795	29.65	7,185
Jun 06 2024	29.70	0.11	0.37%	29.59	29.74	29.59	8,969
Jun 05 2024	29.59	-0.01	-0.03%	29.60	29.62	29.56	8,717
Jun 04 2024	29.60	-0.02	-0.07%	29.50	29.67	29.50	13,995
Jun 03 2024	29.62	-0.03	-0.10%	29.69	29.69	29.47	3,963
May 31 2024	29.65	0.46	1.58%	29.102	29.65	29.102	5,074
May 30 2024	29.189	0.06	0.21%	29.01	29.19	29.01	16,672
May 29 2024	29.1284	-0.25	-0.86%	29.38	29.38	29.1284	6,657
May 28 2024	29.38	-0.19	-0.64%	29.57	29.57	29.3148	8,236
May 24 2024	29.57	0.13	0.44%	29.48	29.58	29.48	3,740
May 23 2024	29.44	-0.55	-1.83%	29.99	29.99	29.43	19,149
May 22 2024	29.99	-0.10	-0.33%	29.98	30.11	29.94	13,873
May 21 2024	30.09	0.09	0.30%	30.00	30.09	30.00	8,328
May 20 2024	30.00	-0.15	-0.50%	30.15	30.15	29.99	3,400
May 17 2024	30.15	0.09	0.30%	30.06	30.16	30.05	13,923
May 16 2024	30.06	0.05	0.17%	30.01	30.18	30.01	13,796
May 15 2024	30.01	0.14	0.45%	29.875	30.05	29.875	11,128
May 14 2024	29.875	0.13	0.42%	29.80	29.875	29.76	20,976
May 13 2024	29.75	0.06	0.20%	29.69	29.81	29.69	17,286
May 10 2024	29.69	0.02	0.07%	29.67	29.74	29.66	14,546
May 09 2024	29.67	0.27	0.92%	29.40	29.67	29.40	21,519
May 08 2024	29.40	0.10	0.34%	29.30	29.41	29.30	5,793
May 07 2024	29.30	0.02	0.07%	29.28	29.37	29.28	3,985
May 06 2024	29.28	0.16	0.55%	29.23	29.30	29.22	10,291
May 03 2024	29.12	0.08	0.29%	29.20	29.20	29.04	2,197
May 02 2024	29.0357	0.19	0.67%	29.01	29.10	28.99	6,242
May 01 2024	28.8417	-0.23	-0.79%	28.83	29.02	28.75	14,431
Apr 30 2024	29.07	-0.32	-1.09%	29.39	29.39	29.07	7,532
Apr 29 2024	29.39	0.12	0.41%	29.27	29.4331	29.27	4,392
Apr 26 2024	29.27	-0.04	-0.12%	29.3061	29.3401	29.27	4,554
Apr 25 2024	29.3061	-0.07	-0.25%	29.38	29.38	29.15	10,081
Apr 24 2024	29.38	-0.06	-0.20%	29.44	29.44	29.29	14,934
Apr 23 2024	29.44	0.16	0.55%	29.28	29.4497	29.28	24,955
Apr 22 2024	29.28	0.21	0.72%	29.07	29.30	29.07	16,640

Brookstone Value Stock ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions