Brookstone Value Stock ETF (NY: BAMV )

31.04 +0.42 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 30.87 31.05 30.87 31.04 48,860 +0.42(+1.39%)
Mar 13, 2025 30.87 30.87 30.61 30.62 41,106 -0.25(-0.81%)
Mar 12, 2025 30.92 30.96 30.87 30.87 17,487 -0.06(-0.19%)
Mar 11, 2025 31.24 31.24 30.93 30.93 14,317 -0.48(-1.51%)
Mar 10, 2025 31.75 31.75 31.41 31.41 12,971 -0.22(-0.71%)
Mar 07, 2025 31.17 31.70 31.17 31.63 8,732 +0.33(+1.05%)
Mar 06, 2025 31.21 31.30 31.13 31.30 7,184 -0.15(-0.48%)
Mar 05, 2025 31.22 31.51 31.22 31.45 15,511 +0.36(+1.16%)
Mar 04, 2025 31.27 31.32 31.09 31.09 12,678 -0.39(-1.24%)
Mar 03, 2025 31.86 31.86 31.35 31.48 10,130 -0.34(-1.07%)
Feb 28, 2025 31.55 31.82 31.44 31.82 12,624 +0.11(+0.35%)
Feb 27, 2025 31.69 31.87 31.55 31.71 14,528 +0.05(+0.16%)
Feb 26, 2025 31.88 31.91 31.63 31.66 9,142 -0.24(-0.75%)
Feb 25, 2025 31.98 32.00 31.87 31.90 21,355 -0.08(-0.25%)
Feb 24, 2025 31.83 32.07 31.83 31.98 13,670 +0.27(+0.85%)
Feb 21, 2025 31.94 31.94 31.71 31.71 13,747 -0.29(-0.91%)
Feb 20, 2025 32.12 32.12 31.94 32.00 36,483 -0.16(-0.50%)
Feb 19, 2025 32.03 32.17 32.03 32.16 25,008 +0.09(+0.28%)
Feb 18, 2025 31.79 32.10 31.79 32.07 10,603 +0.29(+0.91%)
Feb 14, 2025 31.88 31.88 31.77 31.78 16,819 +0.02(+0.06%)
Feb 13, 2025 31.63 31.80 31.53 31.76 44,671 +0.22(+0.69%)
Feb 12, 2025 31.37 31.54 31.35 31.54 10,280 +0.13(+0.42%)
Feb 11, 2025 31.27 31.42 31.27 31.41 23,694 +0.02(+0.07%)
Feb 10, 2025 31.38 31.43 31.36 31.39 7,363 +0.03(+0.10%)
Feb 07, 2025 31.54 31.62 31.36 31.36 28,191 -0.18(-0.57%)
Feb 06, 2025 31.84 31.84 31.52 31.54 18,286 -0.32(-1.00%)
Feb 05, 2025 31.76 31.86 31.72 31.86 20,068 +0.16(+0.50%)
Feb 04, 2025 31.74 31.79 31.70 31.70 21,003 -0.25(-0.78%)
Feb 03, 2025 31.61 32.00 31.57 31.95 12,077 -0.03(-0.09%)
Jan 31, 2025 32.22 32.30 31.93 31.98 24,905 -0.30(-0.94%)
Jan 30, 2025 32.32 32.33 32.18 32.28 3,308 +0.14(+0.44%)
Jan 29, 2025 32.25 32.25 32.12 32.14 16,687 +0.09(+0.28%)
Jan 28, 2025 32.29 32.29 32.05 32.05 4,216 -0.19(-0.59%)
Jan 27, 2025 32.08 32.24 32.05 32.24 22,086 +0.45(+1.42%)
Jan 24, 2025 31.84 31.85 31.74 31.79 16,757 +0.06(+0.19%)
Jan 23, 2025 31.54 31.73 31.54 31.73 12,991 +0.28(+0.89%)
Jan 22, 2025 31.58 31.58 31.45 31.45 15,165 -0.15(-0.47%)
Jan 21, 2025 31.56 31.60 31.56 31.60 7,297 +0.26(+0.83%)
Jan 17, 2025 31.28 31.41 31.27 31.34 15,265 +0.25(+0.80%)
Jan 16, 2025 30.97 31.10 30.97 31.09 23,154 +0.20(+0.65%)
Jan 15, 2025 30.97 30.98 30.89 30.89 10,807 +0.26(+0.85%)
Jan 14, 2025 30.53 30.63 30.47 30.63 9,184 +0.15(+0.49%)
Jan 13, 2025 30.26 30.49 30.23 30.48 10,089 +0.32(+1.06%)
Jan 10, 2025 30.24 30.24 30.13 30.16 21,866 -0.28(-0.92%)
Jan 08, 2025 30.24 30.45 30.24 30.44 10,315 -0.11(-0.35%)
Jan 07, 2025 30.79 30.79 30.46 30.55 5,460 -0.01(-0.02%)
Jan 06, 2025 30.72 30.72 30.55 30.55 3,388 +0.00(+0.01%)
Jan 03, 2025 30.34 30.57 30.34 30.55 5,004 +0.16(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.