Get the Stockscreener App
36.92
0.55%
0.2003
After Hours:
36.91
-0.0103
-0.03%
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 September 25, 2026, is $36.92.
- Brookstone Active Etf all-time high stock price is $37.36, occurred on August 13, 2026.
- 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 51.37% to $36.92 now.
- The 52-week high stock price for BAMA is $37.36, representing a 1.19% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for BAMA is $32.28, indicating a -12.57% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $36.92 | $36.88 | $0.0403 | 3,982.0 | +0.55% |
| Sep 24, 2026 | $36.78 | $36.68 | $0.10 | 23,097.0 | -0.14% |
| Sep 23, 2026 | $36.81 | $36.77 | $0.04 | 4,648.0 | -1.00% |
| Sep 22, 2026 | $37.18 | $37.06 | $0.12 | 5,376.0 | +0.09% |
| Sep 21, 2026 | $37.14 | $36.59 | $0.55 | 2,260.0 | +1.34% |
| Sep 18, 2026 | $36.62 | $36.50 | $0.1184 | 8,369.0 | -0.01% |
| Sep 17, 2026 | $36.63 | $36.58 | $0.05 | 3,265.0 | +1.04% |
| Sep 16, 2026 | $36.25 | $36.12 | $0.1256 | 2,284.0 | -0.16% |
| Sep 15, 2026 | $36.33 | $36.29 | $0.04 | 6,481.0 | -0.36% |
| Sep 14, 2026 | $36.50 | $36.43 | $0.0653 | 3,765.0 | -0.67% |
| Sep 11, 2026 | $36.70 | $36.68 | $0.0204 | 3,861.0 | +0.66% |
| Sep 10, 2026 | $36.48 | $36.44 | $0.04 | 2,788.0 | -0.81% |
| Sep 09, 2026 | $36.78 | $36.74 | $0.0433 | 2,169.0 | -0.35% |
| Sep 08, 2026 | $36.99 | $36.82 | $0.17 | 10,867.0 | -0.38% |
| Sep 04, 2026 | $37.05 | $37.00 | $0.052 | 2,985.0 | +0.08% |
| Sep 03, 2026 | $36.99 | $36.80 | $0.1899 | 13,840.0 | +0.76% |
| Sep 02, 2026 | $36.71 | $36.68 | $0.03 | 3,088.0 | +0.37% |
| Sep 01, 2026 | $36.69 | $36.55 | $0.135 | 3,788.0 | -0.65% |
| Aug 31, 2026 | $36.80 | $36.76 | $0.0389 | 2,053.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $37.18 | $36.12 | $1.06 | 110,895.0 | +0.33% |
| Aug, 2026 | $37.36 | $36.40 | $0.96 | 84,248.0 | +1.71% |
| Jul, 2026 | $36.72 | $35.38 | $1.34 | 82,869.0 | -1.24% |
| Jun, 2026 | $37.10 | $35.49 | $1.61 | 122,604.0 | -0.61% |
| May, 2026 | $36.90 | $35.42 | $1.48 | 88,354.0 | +3.87% |
| Apr, 2026 | $35.50 | $33.06 | $2.44 | 101,443.0 | +7.38% |
| Mar, 2026 | $34.52 | $32.28 | $2.24 | 126,900.0 | -4.58% |
| Feb, 2026 | $34.91 | $33.87 | $1.04 | 260,137.0 | +0.45% |
| Jan, 2026 | $34.76 | $33.87 | $0.8899 | 82,954.0 | +1.69% |
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% |
0.54%
Cap:
|
Volume (24h):