Stockscreener 앱 받기
32.82
0.24%
0.0774
시간 외 거래:
32.82
-0.0024
-0.01%
Brookstone Active Etf 주식 (BAMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $32.83 | $32.77 | $0.06 | 5,737.0 | +0.24% |
| 2025-08-12 | $32.74 | $32.60 | $0.145 | 12,300.0 | +0.75% |
| 2025-08-11 | $32.59 | $32.50 | $0.0874 | 6,297.0 | -0.17% |
| 2025-08-08 | $32.59 | $32.54 | $0.05 | 3,121.0 | +0.35% |
| 2025-08-07 | $32.52 | $32.36 | $0.16 | 4,254.0 | +0.07% |
| 2025-08-06 | $32.46 | $32.42 | $0.04 | 2,598.0 | +0.43% |
| 2025-08-05 | $32.35 | $32.28 | $0.069 | 4,060.0 | -0.21% |
| 2025-08-04 | $32.35 | $32.29 | $0.0621 | 4,252.0 | +0.90% |
| 2025-08-01 | $32.07 | $31.99 | $0.08 | 8,516.0 | -0.57% |
| 2025-07-31 | $32.29 | $32.24 | $0.0456 | 7,181.0 | -0.20% |
| 2025-07-30 | $32.38 | $32.25 | $0.13 | 4,427.0 | -0.25% |
| 2025-07-29 | $32.40 | $32.38 | $0.0233 | 4,580.0 | -0.02% |
| 2025-07-28 | $32.40 | $32.36 | $0.0379 | 2,315.0 | -0.21% |
| 2025-07-25 | $32.48 | $32.46 | $0.02 | 3,444.0 | +0.14% |
| 2025-07-24 | $32.45 | $32.41 | $0.037 | 4,467.0 | +0.03% |
| 2025-07-23 | $32.43 | $32.41 | $0.02 | 4,749.0 | +0.56% |
| 2025-07-22 | $32.23 | $32.19 | $0.0419 | 4,386.0 | +0.03% |
| 2025-07-21 | $32.30 | $32.22 | $0.0796 | 3,774.0 | +0.22% |
| 2025-07-18 | $32.15 | $32.12 | $0.03 | 9,400.0 | +0.03% |
| 2025-07-17 | $32.15 | $32.13 | $0.02 | 3,884.0 | +0.28% |
| 2025-07-16 | $32.05 | $31.93 | $0.119 | 2,905.0 | +0.22% |
| 2025-07-15 | $32.02 | $31.96 | $0.06 | 8,873.0 | -0.09% |
Brookstone Active Etf 주식 (BAMA) 연도별 가격 이력
이 심층 분석에서는 Brookstone Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookstone Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookstone Active Etf 주식 (BAMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $32.83 | $31.99 | $0.84 | 56,872.0 | +1.79% |
| 2025-07 | $32.48 | $31.88 | $0.60 | 115,070.0 | +0.97% |
| 2025-06 | $31.93 | $30.86 | $1.07 | 68,068.0 | +3.68% |
| 2025-05 | $31.04 | $29.81 | $1.23 | 88,292.0 | +3.67% |
| 2025-04 | $30.11 | $27.34 | $2.77 | 159,321.0 | -0.44% |
| 2025-03 | $30.92 | $29.45 | $1.47 | 145,508.0 | -3.68% |
| 2025-02 | $31.56 | $30.56 | $0.9999 | 175,522.0 | -0.67% |
| 2025-01 | $31.42 | $30.25 | $1.17 | 163,908.0 | +1.96% |
Brookstone Active Etf 주식 (BAMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.57 | $30.61 | $0.9601 | 112,763.0 | -2.19% |
| 2024-11 | $31.41 | $30.26 | $1.15 | 114,003.0 | +3.69% |
| 2024-10 | $30.87 | $30.25 | $0.62 | 96,687.0 | -0.98% |
| 2024-09 | $30.57 | $29.38 | $1.19 | 67,620.0 | +1.46% |
| 2024-08 | $30.20 | $28.61 | $1.59 | 111,504.0 | +1.52% |
| 2024-07 | $30.11 | $29.20 | $0.9142 | 77,030.0 | +1.26% |
| 2024-06 | $29.42 | $28.57 | $0.85 | 82,553.0 | +2.23% |
| 2024-05 | $28.92 | $27.76 | $1.16 | 111,314.0 | +2.86% |
| 2024-04 | $28.64 | $27.59 | $1.05 | 131,852.0 | -2.93% |
| 2024-03 | $28.72 | $27.96 | $0.7563 | 150,723.0 | +2.21% |
| 2024-02 | $28.08 | $27.39 | $0.6854 | 224,369.0 | +2.95% |
| 2024-01 | $27.51 | $26.66 | $0.85 | 75,926.0 | +0.98% |
Brookstone Active Etf 주식 (BAMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.11 | $26.22 | $0.8886 | 137,173.0 | +2.98% |
| 2023-11 | $26.22 | $24.89 | $1.34 | 934,013.0 | +6.21% |
| 2023-10 | $25.40 | $24.39 | $1.01 | 290,979.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):