Brookstone Value Stock ETF (BAMV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.28857239742 | 29.49 | 30.43 | 29.49 | 5687 | 30.03655683 | SP |
| 4 | 0.61 | 2.08475734792 | 29.26 | 30.43 | 28.96 | 6550 | 29.3820381 | SP |
| 12 | 0.5639 | 1.92417278314 | 29.3061 | 30.43 | 28.75 | 9152 | 29.46623211 | SP |
| 26 | 2.21 | 7.98987707881 | 27.66 | 30.43 | 27.66 | 13494 | 29.13943739 | SP |
| 52 | 5.1737 | 20.9492919992 | 24.6963 | 30.43 | 23.97 | 22828 | 27.07647519 | SP |
| 156 | 5.1737 | 20.9492919992 | 24.6963 | 30.43 | 23.97 | 22828 | 27.07647519 | SP |
| 260 | 5.1737 | 20.9492919992 | 24.6963 | 30.43 | 23.97 | 22828 | 27.07647519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.87 | -0.18 | -0.60 | 29.88 | 29.95 | 29.85 | 6955 |
| 1721341800 | 30.05 | -0.31 | -1.02 | 30.36 | 30.43 | 30.01 | 3290 |
| 1721255400 | 30.36 | 0.24 | 0.80 | 30.02 | 30.37 | 30.02 | 10744 |
| 1721169000 | 30.12 | 0.57 | 1.93 | 29.55 | 30.12 | 29.55 | 6078 |
| 1721082600 | 29.55 | -0.01 | -0.03 | 29.56 | 29.68 | 29.55 | 5961 |
| 1720823400 | 29.56 | 0.07 | 0.24 | 29.49 | 29.69 | 29.49 | 2363 |
| 1720737000 | 29.49 | 0.27 | 0.93 | 29.2187 | 29.4901 | 29.2187 | 2238 |
| 1720650600 | 29.2187 | 0.25 | 0.86 | 28.97 | 29.2187 | 28.97 | 7803 |
| 1720564200 | 28.97 | -0.05 | -0.17 | 29.02 | 29.122 | 28.96 | 11862 |
| 1720477800 | 29.02 | -0.18 | -0.62 | 29.19 | 29.25 | 29.02 | 11426 |
| 1720218600 | 29.2 | 0 | 0.00 | 29.2 | 29.24 | 29.1 | 7214 |
| 1720040640 | 29.2 | 0.04 | 0.14 | 29.16 | 29.25 | 29.16 | 3473 |
| 1719959400 | 29.16 | 0.1 | 0.34 | 29.06 | 29.16 | 29.06 | 10397 |
| 1719873000 | 29.06 | -0.13 | -0.46 | 29.09 | 29.095 | 29.0195 | 7460 |
| 1719613800 | 29.193 | 0 | 0.00 | 29.193 | 29.193 | 29.193 | 0 |
| 1719527400 | 29.193 | 0.06 | 0.22 | 29.13 | 29.193 | 29.03 | 2858 |
| 1719441000 | 29.13 | -0.1 | -0.34 | 29.23 | 29.23 | 29.06 | 4327 |
| 1719354600 | 29.23 | -0.25 | -0.85 | 29.48 | 29.48 | 29.23 | 6251 |
| 1719268200 | 29.48 | 0.2 | 0.68 | 29.41 | 29.54 | 29.41 | 10633 |
| 1719009000 | 29.28 | 0.02 | 0.07 | 29.26 | 29.3 | 29.25 | 3516 |
| 1718922600 | 29.26 | 0.19 | 0.65 | 28.93 | 29.3 | 28.93 | 16109 |
| 1718749800 | 29.071 | 0.04 | 0.14 | 29.03 | 29.11 | 29.021 | 12990 |
| 1718663400 | 29.03 | 0.09 | 0.31 | 28.94 | 29.06 | 28.904 | 8448 |
| 1718404200 | 28.94 | -0.07 | -0.24 | 29.01 | 29.01 | 28.83 | 11420 |
| 1718317800 | 29.01 | -0.08 | -0.28 | 29.03 | 29.03 | 28.94 | 9731 |
| 1718231400 | 29.09 | -0.14 | -0.46 | 29.48 | 29.48 | 29.03 | 17672 |
| 1718145000 | 29.2259 | -0.42 | -1.43 | 29.465 | 29.465 | 29.16 | 8758 |
| 1718058600 | 29.65 | -0.02 | -0.05 | 29.6655 | 29.67 | 29.59 | 7892 |
| 1717799400 | 29.6655 | -0.03 | -0.12 | 29.7 | 29.795 | 29.65 | 7185 |
| 1717713000 | 29.7 | 0.11 | 0.37 | 29.59 | 29.74 | 29.59 | 8969 |
| 1717626600 | 29.59 | -0.01 | -0.03 | 29.6 | 29.62 | 29.56 | 8717 |
| 1717540200 | 29.6 | -0.02 | -0.07 | 29.5 | 29.67 | 29.5 | 13995 |
| 1717453800 | 29.62 | -0.03 | -0.10 | 29.69 | 29.69 | 29.47 | 3963 |
| 1717194600 | 29.65 | 0.46 | 1.58 | 29.102 | 29.65 | 29.102 | 5074 |
| 1717108200 | 29.189 | 0.06 | 0.21 | 29.01 | 29.19 | 29.01 | 16672 |
| 1717021800 | 29.1284 | -0.25 | -0.86 | 29.38 | 29.38 | 29.1284 | 6657 |
| 1716935400 | 29.38 | -0.19 | -0.64 | 29.57 | 29.57 | 29.3148 | 8236 |
| 1716589800 | 29.57 | 0.13 | 0.44 | 29.48 | 29.58 | 29.48 | 3740 |
| 1716503400 | 29.44 | -0.55 | -1.83 | 29.99 | 29.99 | 29.43 | 20198 |
| 1716417000 | 29.99 | -0.1 | -0.33 | 29.98 | 30.11 | 29.94 | 13873 |
| 1716330600 | 30.09 | 0.09 | 0.30 | 30 | 30.09 | 30 | 8328 |
| 1716244200 | 30 | -0.15 | -0.50 | 30.15 | 30.15 | 29.99 | 3400 |
| 1715985000 | 30.15 | 0.09 | 0.30 | 30.06 | 30.16 | 30.05 | 13923 |
| 1715898600 | 30.06 | 0.05 | 0.17 | 30.01 | 30.18 | 30.01 | 13796 |
| 1715812200 | 30.01 | 0.14 | 0.45 | 29.875 | 30.05 | 29.875 | 11128 |
| 1715725800 | 29.875 | 0.13 | 0.42 | 29.8 | 29.875 | 29.76 | 20976 |
| 1715639400 | 29.75 | 0.06 | 0.20 | 29.69 | 29.81 | 29.69 | 17286 |
| 1715380200 | 29.69 | 0.02 | 0.07 | 29.67 | 29.74 | 29.66 | 14546 |
| 1715293800 | 29.67 | 0.27 | 0.92 | 29.4 | 29.67 | 29.4 | 21519 |
| 1715207400 | 29.4 | 0.1 | 0.34 | 29.3 | 29.41 | 29.3 | 5793 |
| 1715121000 | 29.3 | 0.02 | 0.07 | 29.28 | 29.37 | 29.28 | 3985 |
| 1715034600 | 29.28 | 0.16 | 0.55 | 29.23 | 29.3 | 29.22 | 10291 |
| 1714775400 | 29.12 | 0.08 | 0.29 | 29.2 | 29.2 | 29.04 | 2197 |
| 1714689000 | 29.0357 | 0.19 | 0.67 | 29.01 | 29.1 | 28.99 | 6242 |
| 1714602600 | 28.8417 | -0.23 | -0.79 | 28.83 | 29.02 | 28.75 | 14431 |
| 1714516200 | 29.07 | -0.32 | -1.09 | 29.39 | 29.39 | 29.07 | 7532 |
| 1714429800 | 29.39 | 0.12 | 0.41 | 29.27 | 29.4331 | 29.27 | 4392 |
| 1714170600 | 29.27 | -0.04 | -0.12 | 29.3061 | 29.3401 | 29.27 | 4554 |
| 1714084200 | 29.3061 | -0.07 | -0.25 | 29.38 | 29.38 | 29.15 | 10082 |
| 1713997800 | 29.38 | -0.06 | -0.20 | 29.44 | 29.44 | 29.29 | 14934 |
| 1713911400 | 29.44 | 0.16 | 0.55 | 29.28 | 29.4497 | 29.28 | 24955 |
| 1713825000 | 29.28 | 0.21 | 0.72 | 29.07 | 29.3 | 29.07 | 16640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
