MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAMB — Brookstone Intermediate Bond ETF
Cboe BZXBrookstone Intermediate Bond ETF
$24.91
-0.06(-0.23%)
- O
- 25.01
- H
- 25.01
- L
- 24.91
- V
- 15.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.91
Period Return-4.54%
Period High$26.88
Period Low$24.87
Avg Daily Volume7.8K
Total Trading Days365
BAMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.01 | $25.01 | $24.91 | $24.91 | $-0.06 | -0.23% | 15,076 | $24.92 | $24.91 $25.01 |
| Oct 1, 2026 | $24.89 | $24.98 | $24.89 | $24.97 | +$0.08 | +0.33% | 9,287 | $24.96 | $24.89 $24.98 |
| Sep 30, 2026 | $24.90 | $24.90 | $24.88 | $24.89 | $-0.03 | -0.12% | 5,169 | $24.89 | $24.88 $24.90 |
| Sep 29, 2026 | $24.87 | $24.92 | $24.87 | $24.92 | $-0.00 | +0.00% | 2,332 | $24.90 | $24.87 $24.92 |
| Sep 28, 2026 | $24.91 | $24.92 | $24.91 | $24.92 | $-0.11 | -0.43% | 3,862 | $24.91 | $24.91 $24.92 |
| Sep 25, 2026 | $25.02 | $25.02 | $25.01 | $25.02 | +$0.07 | +0.29% | 5,907 | $25.02 | $25.01 $25.02 |
| Sep 24, 2026 | $24.96 | $24.96 | $24.95 | $24.95 | $-0.08 | -0.30% | 52,535 | $24.96 | $24.95 $24.96 |
| Sep 23, 2026 | $25.02 | $25.03 | $25.01 | $25.03 | $-0.19 | -0.73% | 2,461 | $25.02 | $25.01 $25.03 |
| Sep 22, 2026 | $25.22 | $25.24 | $25.21 | $25.21 | $-0.01 | -0.02% | 4,973 | $25.23 | $25.21 $25.24 |
| Sep 21, 2026 | $25.12 | $25.22 | $25.12 | $25.22 | +$0.06 | +0.22% | 1,132 | $25.20 | $25.12 $25.22 |
| Sep 18, 2026 | $25.16 | $25.17 | $25.16 | $25.16 | $-0.09 | -0.36% | 7,210 | $25.16 | $25.16 $25.17 |
| Sep 17, 2026 | $25.23 | $25.26 | $25.22 | $25.25 | +$0.09 | +0.38% | 4,585 | $25.24 | $25.22 $25.26 |
| Sep 16, 2026 | $25.25 | $25.25 | $25.14 | $25.16 | $-0.03 | -0.12% | 2,917 | $25.15 | $25.14 $25.25 |
| Sep 15, 2026 | $25.18 | $25.21 | $25.18 | $25.19 | $-0.03 | -0.10% | 11,759 | $25.19 | $25.18 $25.21 |
| Sep 14, 2026 | $25.28 | $25.28 | $25.21 | $25.21 | $-0.04 | -0.15% | 8,953 | $25.23 | $25.21 $25.28 |
| Sep 11, 2026 | $25.31 | $25.31 | $25.23 | $25.25 | $-0.02 | -0.08% | 6,030 | $25.25 | $25.23 $25.31 |
| Sep 10, 2026 | $25.26 | $25.28 | $25.26 | $25.27 | $-0.16 | -0.63% | 6,995 | $25.27 | $25.26 $25.28 |
| Sep 9, 2026 | $25.44 | $25.44 | $25.43 | $25.43 | $-0.06 | -0.23% | 3,178 | $25.44 | $25.43 $25.44 |
| Sep 8, 2026 | $25.43 | $25.50 | $25.43 | $25.49 | $-0.02 | -0.08% | 10,286 | $25.47 | $25.43 $25.50 |
| Sep 4, 2026 | $25.53 | $25.53 | $25.50 | $25.51 | $-0.02 | -0.08% | 5,693 | $25.51 | $25.50 $25.53 |
| Sep 3, 2026 | $25.53 | $25.56 | $25.52 | $25.53 | +$0.03 | +0.14% | 3,295 | $25.53 | $25.52 $25.56 |
| Sep 2, 2026 | $25.45 | $25.50 | $25.45 | $25.50 | +$0.01 | +0.05% | 4,123 | $25.49 | $25.45 $25.50 |
| Sep 1, 2026 | $25.52 | $25.52 | $25.47 | $25.48 | $-0.06 | -0.22% | 5,983 | $25.49 | $25.47 $25.52 |
| Aug 31, 2026 | $25.53 | $25.55 | $25.53 | $25.54 | $-0.03 | -0.11% | 8,933 | $25.54 | $25.53 $25.55 |
| Aug 28, 2026 | $25.67 | $25.67 | $25.56 | $25.57 | $-0.31 | -1.21% | 6,873 | $25.57 | $25.56 $25.67 |
| Aug 27, 2026 | $25.88 | $25.88 | $25.87 | $25.88 | $-0.02 | -0.06% | 9,995 | $25.87 | $25.87 $25.88 |
| Aug 26, 2026 | $25.90 | $25.90 | $25.88 | $25.90 | $-0.05 | -0.19% | 20,429 | $25.88 | $25.88 $25.90 |
| Aug 25, 2026 | $25.94 | $25.95 | $25.92 | $25.95 | +$0.10 | +0.37% | 5,141 | $25.93 | $25.92 $25.95 |
| Aug 24, 2026 | $25.84 | $25.85 | $25.84 | $25.85 | +$0.03 | +0.14% | 2,454 | $25.84 | $25.84 $25.85 |
| Aug 21, 2026 | $25.78 | $25.84 | $25.78 | $25.82 | $-0.04 | -0.15% | 3,241 | $25.81 | $25.78 $25.84 |