Brookstone Growth Stock ETF BAMG
43.89 USD -0.44 (-0.99%)
Regular-session close
43.89 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
43.72 Day range 44.12
35.42 52-week range 46.02
- YTD
- +9.36%
- 1 year
- +11.84%
BAMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.12 | 44.12 | 43.72 | 43.80 | -0.52 | -1.17% | 5,286 |
| Nov 12, 2026 | 44.30 | 44.64 | 44.28 | 44.32 | -0.05 | -0.11% | 4,600 |
| Nov 11, 2026 | 44.40 | 44.57 | 44.37 | 44.37 | +0.74 | +1.70% | 10,700 |
| Nov 10, 2026 | 43.32 | 43.63 | 43.24 | 43.63 | -0.06 | -0.14% | 11,900 |
| Nov 9, 2026 | 42.73 | 43.82 | 42.73 | 43.69 | +1.45 | +3.43% | 6,300 |
| Nov 6, 2026 | 42.62 | 42.62 | 42.24 | 42.24 | +0.21 | +0.50% | 7,300 |
| Nov 5, 2026 | 43.56 | 43.56 | 42.03 | 42.03 | -2.34 | -5.27% | 21,200 |
| Nov 4, 2026 | 44.52 | 44.52 | 44.37 | 44.37 | +0.63 | +1.44% | 42,500 |
| Nov 3, 2026 | 43.78 | 43.78 | 43.74 | 43.74 | +0.32 | +0.74% | 19,700 |
| Nov 2, 2026 | 44.09 | 44.09 | 43.42 | 43.42 | -0.26 | -0.60% | 5,900 |
| Oct 30, 2026 | 43.44 | 43.68 | 43.44 | 43.68 | -1.13 | -2.52% | 6,500 |
| Oct 29, 2026 | 44.91 | 44.91 | 44.72 | 44.81 | -0.18 | -0.40% | 10,800 |
| Oct 28, 2026 | 44.77 | 45.00 | 44.73 | 44.99 | +0.32 | +0.72% | 7,900 |
| Oct 27, 2026 | 44.39 | 44.74 | 44.39 | 44.67 | +0.49 | +1.11% | 10,500 |
| Oct 26, 2026 | 43.89 | 44.26 | 43.89 | 44.18 | +0.40 | +0.91% | 16,200 |
| Oct 23, 2026 | 43.79 | 43.81 | 43.76 | 43.78 | -0.30 | -0.68% | 7,300 |
| Oct 22, 2026 | 44.03 | 44.08 | 43.96 | 44.08 | -0.78 | -1.74% | 7,200 |
| Oct 21, 2026 | 44.74 | 44.87 | 44.74 | 44.86 | +0.28 | +0.63% | 6,600 |
| Oct 20, 2026 | 44.88 | 44.88 | 44.58 | 44.58 | +0.04 | +0.09% | 5,900 |
| Oct 19, 2026 | 44.63 | 44.66 | 44.54 | 44.54 | +0.27 | +0.61% | 4,800 |
| Oct 16, 2026 | 44.25 | 44.29 | 44.24 | 44.27 | -0.71 | -1.58% | 2,700 |
| Oct 15, 2026 | 44.79 | 45.05 | 44.78 | 44.98 | +0.12 | +0.27% | 10,800 |
| Oct 14, 2026 | 45.22 | 45.37 | 44.86 | 44.86 | -0.79 | -1.73% | 5,100 |
| Oct 13, 2026 | 45.57 | 45.72 | 45.57 | 45.65 | -0.07 | -0.15% | 6,600 |
| Oct 12, 2026 | 45.94 | 45.94 | 45.69 | 45.72 | -0.21 | -0.46% | 9,100 |
| Oct 9, 2026 | 45.94 | 45.98 | 45.93 | 45.93 | +0.40 | +0.88% | 3,100 |
| Oct 8, 2026 | 45.59 | 45.83 | 45.45 | 45.53 | -0.39 | -0.85% | 8,400 |
| Oct 7, 2026 | 45.92 | 45.92 | 45.86 | 45.92 | -0.10 | -0.22% | 6,300 |
| Oct 6, 2026 | 46.04 | 46.06 | 46.02 | 46.02 | +0.40 | +0.88% | 4,400 |
| Oct 5, 2026 | 45.71 | 45.72 | 45.62 | 45.62 | +0.27 | +0.60% | 5,800 |
| Oct 2, 2026 | 45.48 | 45.51 | 45.22 | 45.35 | +0.36 | +0.80% | 13,600 |
| Oct 1, 2026 | 44.75 | 45.09 | 44.75 | 44.99 | +0.09 | +0.20% | 9,500 |
| Sep 30, 2026 | 45.23 | 45.29 | 44.90 | 44.90 | -0.17 | -0.38% | 10,800 |
| Sep 29, 2026 | 45.18 | 45.18 | 45.03 | 45.07 | +0.01 | +0.02% | 8,500 |
| Sep 28, 2026 | 45.11 | 45.14 | 45.00 | 45.06 | -0.36 | -0.79% | 14,300 |
| Sep 25, 2026 | 45.38 | 45.42 | 45.37 | 45.42 | +0.36 | +0.80% | 5,300 |
| Sep 24, 2026 | 44.81 | 45.12 | 44.81 | 45.06 | +0.03 | +0.07% | 41,200 |
| Sep 23, 2026 | 45.03 | 45.08 | 45.02 | 45.03 | -0.39 | -0.86% | 175,200 |
| Sep 22, 2026 | 45.47 | 45.47 | 45.42 | 45.42 | +0.14 | +0.31% | 178,500 |
| Sep 21, 2026 | 44.65 | 45.35 | 44.65 | 45.28 | +0.93 | +2.10% | 17,300 |
| Sep 18, 2026 | 44.16 | 44.35 | 44.10 | 44.35 | +0.23 | +0.52% | 28,300 |
| Sep 17, 2026 | 44.08 | 44.12 | 44.03 | 44.12 | +0.56 | +1.29% | 6,200 |
| Sep 16, 2026 | 43.34 | 43.57 | 43.34 | 43.56 | -0.02 | -0.05% | 11,600 |
| Sep 15, 2026 | 43.92 | 43.92 | 43.56 | 43.58 | -0.25 | -0.57% | 15,500 |
| Sep 14, 2026 | 43.88 | 43.94 | 43.83 | 43.83 | -0.39 | -0.88% | 14,200 |
| Sep 11, 2026 | 44.28 | 44.28 | 44.22 | 44.22 | +0.45 | +1.03% | 32,800 |
| Sep 10, 2026 | 43.90 | 43.93 | 43.77 | 43.77 | -0.49 | -1.11% | 9,300 |
| Sep 9, 2026 | 44.30 | 44.33 | 44.26 | 44.26 | -0.13 | -0.29% | 5,000 |
| Sep 8, 2026 | 44.47 | 44.55 | 44.39 | 44.39 | -0.26 | -0.58% | 23,800 |
| Sep 4, 2026 | 44.60 | 44.65 | 44.60 | 44.65 | +0.13 | +0.29% | 5,900 |
| Sep 3, 2026 | 44.46 | 44.53 | 44.45 | 44.52 | +0.36 | +0.82% | 72,900 |
| Sep 2, 2026 | 43.98 | 44.19 | 43.98 | 44.16 | +0.22 | +0.50% | 10,000 |
| Sep 1, 2026 | 44.00 | 44.12 | 43.85 | 43.94 | -0.50 | -1.13% | 10,200 |
| Aug 31, 2026 | 44.33 | 44.44 | 44.33 | 44.44 | -0.14 | -0.31% | 5,200 |
| Aug 28, 2026 | 44.69 | 44.69 | 44.56 | 44.58 | -0.18 | -0.40% | 22,000 |
| Aug 27, 2026 | 44.67 | 44.76 | 44.65 | 44.76 | +0.18 | +0.40% | 11,200 |
| Aug 26, 2026 | 44.49 | 44.65 | 44.43 | 44.58 | -0.01 | -0.02% | 19,800 |
| Aug 25, 2026 | 44.52 | 44.59 | 44.50 | 44.59 | +0.25 | +0.56% | 19,300 |
| Aug 24, 2026 | 44.33 | 44.37 | 44.33 | 44.34 | -0.26 | -0.58% | 10,300 |
| Aug 21, 2026 | 44.64 | 44.64 | 44.60 | 44.60 | +0.24 | +0.54% | 4,200 |
| Aug 20, 2026 | 44.56 | 44.67 | 44.34 | 44.36 | -0.31 | -0.69% | 5,900 |
| Aug 19, 2026 | 44.76 | 44.78 | 44.67 | 44.67 | -0.03 | -0.07% | 17,000 |
| Aug 18, 2026 | 44.81 | 44.81 | 44.66 | 44.70 | -0.50 | -1.11% | 7,000 |
| Aug 17, 2026 | 45.33 | 45.33 | 45.20 | 45.20 | -0.04 | -0.09% | 4,600 |
| Aug 14, 2026 | 45.36 | 45.36 | 45.16 | 45.24 | -0.15 | -0.33% | 8,100 |
65 days, newest first. Daily bars as drawn on the BAMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.