Get the Stockscreener App
34.20
0.20%
-0.0702
After Hours:
34.20
0.0004
+0.00%
Brookstone Active Etf Stock (BAMA) Price History
The historical daily chart and data for Brookstone Active Etf stock (BAMA), show that the latest closing stock price as of January 08, 2026, is $34.20.
- Brookstone Active Etf all-time high stock price is $34.39, occurred on October 29, 2025.
- The lowest Brookstone Active Etf stock price recorded was $24.39 on October 27, 2023. Since then, Brookstone Active Etf's stock price has risen over 40.22% to $34.20 now.
- The 52-week high stock price for BAMA is $34.39, representing a 0.56% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BAMA is $27.34, indicating a -20.06% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BAMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $34.20 | $34.15 | $0.05 | 3,059.0 | -0.20% |
| Jan 07, 2026 | $34.33 | $34.26 | $0.07 | 3,640.0 | -0.12% |
| Jan 06, 2026 | $34.32 | $34.23 | $0.092 | 2,575.0 | +0.32% |
| Jan 05, 2026 | $34.23 | $34.18 | $0.0499 | 7,806.0 | +0.55% |
| Jan 02, 2026 | $34.02 | $34.01 | $0.009 | 2,691.0 | +0.31% |
| Dec 31, 2025 | $33.99 | $33.90 | $0.09 | 1,622.0 | -0.42% |
| Dec 30, 2025 | $34.08 | $34.05 | $0.03 | 2,380.0 | +0.02% |
| Dec 29, 2025 | $34.06 | $33.99 | $0.07 | 3,146.0 | -0.27% |
| Dec 26, 2025 | $34.14 | $33.91 | $0.23 | 2,382.0 | -0.52% |
| Dec 24, 2025 | $34.32 | $34.27 | $0.05 | 4,052.0 | +0.20% |
| Dec 23, 2025 | $34.25 | $34.12 | $0.13 | 8,082.0 | +0.41% |
| Dec 22, 2025 | $34.11 | $34.04 | $0.07 | 4,873.0 | +0.44% |
| Dec 19, 2025 | $33.99 | $33.94 | $0.0499 | 9,273.0 | +0.53% |
| Dec 18, 2025 | $33.82 | $33.78 | $0.04 | 3,472.0 | +0.75% |
| Dec 17, 2025 | $33.79 | $33.53 | $0.26 | 5,664.0 | -0.83% |
| Dec 16, 2025 | $33.86 | $33.71 | $0.15 | 6,861.0 | -0.13% |
| Dec 15, 2025 | $33.88 | $33.85 | $0.03 | 4,456.0 | -0.01% |
| Dec 12, 2025 | $34.01 | $33.83 | $0.185 | 3,184.0 | -0.77% |
| Dec 11, 2025 | $34.16 | $34.02 | $0.14 | 7,948.0 | -0.05% |
| Dec 10, 2025 | $34.17 | $33.96 | $0.21 | 17,486.0 | +0.58% |
Brookstone Active Etf Stock (BAMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookstone Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookstone Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookstone Active Etf Stock (BAMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $34.33 | $34.01 | $0.318 | 22,830.0 | +0.86% |
Brookstone Active Etf Stock (BAMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.32 | $33.53 | $0.79 | 123,243.0 | +0.26% |
| Nov, 2025 | $34.17 | $33.11 | $1.06 | 135,721.0 | -0.39% |
| Oct, 2025 | $34.39 | $33.15 | $1.24 | 140,746.0 | +1.75% |
| Sep, 2025 | $33.59 | $32.38 | $1.21 | 175,220.0 | +2.72% |
| Aug, 2025 | $33.03 | $31.99 | $1.04 | 106,679.0 | +1.17% |
| Jul, 2025 | $32.48 | $31.88 | $0.60 | 115,070.0 | +0.97% |
| Jun, 2025 | $31.93 | $30.86 | $1.07 | 68,068.0 | +3.68% |
| May, 2025 | $31.04 | $29.81 | $1.23 | 88,292.0 | +3.67% |
| Apr, 2025 | $30.11 | $27.34 | $2.77 | 159,321.0 | -0.44% |
| Mar, 2025 | $30.92 | $29.45 | $1.47 | 145,508.0 | -3.68% |
| Feb, 2025 | $31.56 | $30.56 | $0.9999 | 175,522.0 | -0.67% |
| Jan, 2025 | $31.42 | $30.25 | $1.17 | 163,908.0 | +1.96% |
Brookstone Active Etf Stock (BAMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.57 | $30.61 | $0.9601 | 112,763.0 | -2.19% |
| Nov, 2024 | $31.41 | $30.26 | $1.15 | 114,003.0 | +3.69% |
| Oct, 2024 | $30.87 | $30.25 | $0.62 | 96,687.0 | -0.98% |
| Sep, 2024 | $30.57 | $29.38 | $1.19 | 67,620.0 | +1.46% |
| Aug, 2024 | $30.20 | $28.61 | $1.59 | 111,504.0 | +1.52% |
| Jul, 2024 | $30.11 | $29.20 | $0.9142 | 77,030.0 | +1.26% |
| Jun, 2024 | $29.42 | $28.57 | $0.85 | 82,553.0 | +2.23% |
| May, 2024 | $28.92 | $27.76 | $1.16 | 111,314.0 | +2.86% |
| Apr, 2024 | $28.64 | $27.59 | $1.05 | 131,852.0 | -2.93% |
| Mar, 2024 | $28.72 | $27.96 | $0.7563 | 150,723.0 | +2.21% |
| Feb, 2024 | $28.08 | $27.39 | $0.6854 | 224,369.0 | +2.95% |
| Jan, 2024 | $27.51 | $26.66 | $0.85 | 75,926.0 | +0.98% |
0.79%
0.68%
Cap:
|
Volume (24h):