Free Trial

Brookstone Active ETF (BAMA) Chart & Stock Price History

→ Why Big Pharma is Investing Billions in This Biotech (From Behind the Markets) (Ad)
Free BAMA Stock Alerts
$28.04
+0.18 (+0.65%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldings

Brookstone Active ETF Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
-1.87%
3 Month
Performance
+2.54%
6 Month
Performance
+14.98%
Year-To-Date
Performance
+3.84%
Receive BAMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookstone Active ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

BAMA Stock Chart for Saturday, April, 27, 2024

BAMA Chart by TradingView

Brookstone Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$27.86$28.08
+0.76%		$28.08$28.051,941 shs$35.37 million
04/25/2024$27.97$27.86
-0.38%		$27.88$27.835,338 shs$35.11 million
04/24/2024$27.93$27.97
+0.14%		$27.97$27.923,490 shs$35.24 million
04/23/2024$27.74$27.93
+0.68%		$27.97$27.934,015 shs$35.19 million
04/22/2024$27.60$27.74
+0.52%		$27.79$27.642,934 shs$0.00
04/19/2024$27.71$27.59
-0.43%		$27.59$27.593,783 shs$0.00
04/18/2024$27.81$27.71
-0.36%		$27.73$27.717,930 shs$0.00
04/17/2024$27.91$27.81
-0.36%		$27.93$27.788,376 shs$0.00
04/16/2024$27.91$27.91
+0.00%		$27.93$27.886,649 shs$0.00
04/15/2024$28.13$27.91
-0.78%		$27.93$27.886,649 shs$0.00
04/12/2024$28.39$28.13
-0.92%		$28.20$28.117,935 shs$0.00
04/11/2024$28.23$28.39
+0.57%		$28.43$28.396,447 shs$0.00
04/10/2024$28.36$28.23
-0.46%		$28.26$28.2310,635 shs$0.00
04/09/2024$28.48$28.36
-0.42%		$28.45$28.3611,554 shs$0.00
04/08/2024$28.46$28.48
+0.05%		$28.49$28.454,793 shs$0.00
04/05/2024$28.32$28.46
+0.49%		$28.48$28.367,262 shs$0.00
04/04/2024$28.52$28.32
-0.70%		$28.37$28.325,013 shs$0.00
04/03/2024$28.48$28.52
+0.16%		$28.52$28.464,800 shs$0.00
04/02/2024$28.60$28.48
-0.44%		$28.48$28.445,486 shs$0.00
04/01/2024$28.70$28.60
-0.33%		$28.61$28.574,366 shs$0.00
03/29/2024$28.70$28.70$28.72$28.692,855 shs$0.00
03/28/2024$28.58$28.70
+0.40%		$28.72$28.692,855 shs$0.00
03/27/2024$28.49$28.58
+0.31%		$28.58$28.542,767 shs$0.00
03/26/2024$28.54$28.49
-0.17%		$28.56$28.491,614 shs$0.00
03/25/2024$28.60$28.54
-0.22%		$28.54$28.536,390 shs$0.00
03/22/2024$28.61$28.60
-0.01%		$28.62$28.583,484 shs$0.00
03/21/2024$28.51$28.61
+0.34%		$28.66$28.603,205 shs$0.00
03/20/2024$28.37$28.51
+0.50%		$28.53$28.5010,096 shs$0.00
03/19/2024$28.30$28.37
+0.24%		$28.37$28.278,138 shs$0.00
03/18/2024$28.16$28.30
+0.50%		$28.30$28.247,721 shs$0.00
03/15/2024$28.22$28.16
-0.21%		$28.17$28.156,489 shs$0.00
03/14/2024$28.32$28.22
-0.34%		$28.28$28.1713,657 shs$0.00
03/13/2024$28.38$28.32
-0.23%		$28.38$28.319,014 shs$0.00
03/12/2024$28.20$28.38
+0.63%		$28.39$28.1711,611 shs$0.00
03/11/2024$28.25$28.20
-0.17%		$28.21$28.198,358 shs$0.00
03/08/2024$28.31$28.25
-0.21%		$28.27$28.2510,510 shs$0.00
03/07/2024$28.15$28.31
+0.59%		$28.32$28.2824,439 shs$0.00
03/06/2024$27.97$28.15
+0.63%		$28.15$28.102,476 shs$0.00
03/05/2024$28.22$27.97
-0.89%		$28.10$27.968,521 shs$0.00
03/04/2024$28.22$28.22
+0.01%		$28.25$28.226,048 shs$0.00
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$28.04$28.20
+0.57%		$28.21$28.202,756 shs$0.00
02/29/2024$27.92$28.04
+0.43%		$28.04$28.012,390 shs$0.00
02/28/2024$27.97$27.92
-0.18%		$27.95$27.9210,426 shs$0.00
02/27/2024$27.97$27.97$27.97$27.9410,116 shs$0.00
02/26/2024$28.04$27.97
-0.25%		$28.00$27.966,340 shs$0.00
02/23/2024$27.98$28.04
+0.21%		$28.04$28.023,513 shs$0.00
02/22/2024$27.59$27.98
+1.41%		$28.00$27.973,786 shs$0.00
02/21/2024$27.57$27.59
+0.07%		$27.60$27.537,989 shs$0.00
02/20/2024$27.72$27.57
-0.56%		$27.64$27.5710,016 shs$0.00
02/19/2024$27.72$27.72$27.77$27.721,000 shs$0.00
02/16/2024$27.81$27.76
-0.19%		$27.76$27.76697 shs$0.00
02/15/2024$27.69$27.81
+0.44%		$27.82$27.815,003 shs$0.00
02/14/2024$27.42$27.69
+0.98%		$27.70$27.626,135 shs$0.00
02/13/2024$27.79$27.42
-1.33%		$27.42$27.403,818 shs$0.00
02/12/2024$27.79$27.79
0.00%		$27.80$27.795,268 shs$0.00
02/09/2024$27.71$27.71$27.79$27.704,924 shs$0.00
02/08/2024$27.74$27.71
-0.11%		$27.71$27.683,587 shs$0.00
02/07/2024$27.57$27.74
+0.62%		$27.74$27.7069,419 shs$0.00
02/06/2024$27.54$27.57
+0.11%		$27.57$27.5534,702 shs$0.00
02/05/2024$27.63$27.54
-0.33%		$27.55$27.5420,296 shs$0.00
02/02/2024$27.47$27.63
+0.58%		$27.69$27.632,671 shs$0.00
02/01/2024$27.34$27.47
+0.48%		$27.48$27.397,584 shs$0.00
01/31/2024$27.49$27.34
-0.55%		$27.37$27.274,545 shs$0.00
01/30/2024$27.49$27.49
+0.01%		$27.51$27.497,451 shs$0.00
01/29/2024$27.35$27.49
+0.50%		$27.49$27.344,191 shs$0.00
01/26/2024$27.33$27.35
+0.07%		$27.35$27.326,009 shs$0.00

Related Companies:
This page (BATS:BAMA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
The World's First "$20 Trillion Drug?"
Behind the Markets