Brookstone Value Stock ETF

BAMV
🏛️ usa →
31.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.66 31.67 31.66 31.67 0.0M
2025-09-25 31.50 31.50 31.37 31.40 0.0M
2025-09-24 31.69 31.69 31.58 31.66 0.0M
2025-09-23 31.83 31.83 31.58 31.62 0.0M
2025-09-22 31.64 31.66 31.59 31.59 0.0M
2025-09-19 31.71 31.73 31.61 31.65 0.0M
2025-09-18 31.95 31.95 31.80 31.84 0.0M
2025-09-17 31.95 31.99 31.65 31.79 0.0M
2025-09-16 31.62 31.73 31.54 31.65 0.0M
2025-09-15 31.68 31.68 31.58 31.60 0.0M
2025-09-12 31.89 31.89 31.76 31.77 0.1M
2025-09-11 31.98 32.11 31.98 32.10 0.0M
2025-09-10 31.89 31.89 31.67 31.69 0.0M
2025-09-09 31.84 31.84 31.71 31.78 0.0M
2025-09-08 31.66 31.84 31.63 31.84 0.0M
2025-09-05 32.23 32.23 31.82 31.89 0.2M
2025-09-04 31.84 32.09 31.84 32.05 0.0M
2025-09-03 32.04 32.05 31.88 32.00 0.1M
2025-09-02 32.12 32.13 31.98 32.13 0.0M
2025-08-29 32.36 32.41 32.36 32.39 0.0M
2025-08-28 32.51 32.56 32.46 32.54 0.0M
2025-08-27 32.44 32.67 32.44 32.65 0.0M
2025-08-26 32.56 32.56 32.45 32.50 0.0M
2025-08-25 32.54 32.58 32.50 32.50 0.0M
2025-08-22 32.71 32.78 32.71 32.76 0.0M
2025-08-21 32.28 32.29 32.17 32.22 0.0M
2025-08-20 32.42 32.42 32.27 32.30 0.0M
2025-08-19 32.49 32.49 32.35 32.40 0.0M
2025-08-18 32.43 32.45 32.36 32.40 0.0M
2025-08-15 32.45 32.45 32.32 32.39 0.0M
2025-08-14 32.26 32.37 32.20 32.35 0.1M
2025-08-13 32.32 32.49 32.18 32.47 0.0M
2025-08-12 31.62 31.92 31.62 31.92 0.0M
2025-08-11 31.61 31.63 31.41 31.44 0.0M
2025-08-08 31.51 31.66 31.51 31.59 0.0M
2025-08-07 31.53 31.56 31.40 31.44 0.0M
2025-08-06 31.45 31.50 31.36 31.36 0.0M
2025-08-05 31.49 31.66 31.49 31.57 0.0M
2025-08-04 31.46 31.63 31.46 31.58 0.0M
2025-08-01 31.22 31.41 31.22 31.34 0.1M
2025-07-31 32.09 32.09 31.57 31.57 0.0M
2025-07-30 32.34 32.42 32.08 32.16 0.0M
2025-07-29 32.49 32.50 32.42 32.43 0.0M
2025-07-28 32.58 32.58 32.47 32.50 0.0M
2025-07-25 32.33 32.50 32.33 32.47 0.0M
2025-07-24 32.47 32.47 32.34 32.34 0.0M
2025-07-23 32.37 32.37 32.32 32.35 0.0M
2025-07-22 31.96 32.14 31.96 32.14 0.0M
2025-07-21 32.10 32.17 31.99 31.99 0.0M
2025-07-18 32.08 32.11 32.08 32.10 0.0M
2025-07-17 32.22 32.30 32.22 32.30 0.0M
2025-07-16 31.87 32.13 31.87 32.12 0.0M
2025-07-15 32.25 32.25 31.98 31.98 0.0M
2025-07-14 32.07 32.20 32.02 32.16 0.0M
2025-07-11 32.16 32.21 32.15 32.15 0.0M
2025-07-10 32.40 32.43 32.39 32.39 0.0M
2025-07-09 32.06 32.18 32.06 32.17 0.0M
2025-07-08 32.10 32.13 32.08 32.12 0.0M
2025-07-07 32.15 32.15 31.95 31.99 0.0M
2025-07-03 32.17 32.25 32.17 32.17 0.0M
2025-07-02 32.10 32.15 32.08 32.10 0.0M
2025-07-01 31.98 32.23 31.98 32.13 0.0M
2025-06-30 31.69 31.80 31.66 31.80 0.0M
2025-06-27 31.77 31.87 31.57 31.76 0.0M
2025-06-26 31.50 31.55 31.46 31.55 0.1M
2025-06-25 31.41 31.43 31.36 31.36 0.0M
2025-06-24 31.34 31.51 31.34 31.46 0.0M
2025-06-23 31.21 31.21 31.06 31.17 0.0M
2025-06-20 31.14 31.14 30.99 31.04 0.0M
2025-06-18 31.01 31.02 30.97 30.99 0.0M
2025-06-17 31.35 31.35 31.08 31.10 0.0M
2025-06-16 31.36 31.40 31.33 31.40 0.0M
2025-06-13 31.35 31.35 31.11 31.13 0.0M
2025-06-12 31.53 31.54 31.52 31.54 0.0M
2025-06-11 31.52 31.52 31.38 31.44 0.0M
2025-06-10 31.63 31.65 31.57 31.62 0.0M
2025-06-09 31.38 31.46 31.38 31.39 0.0M
2025-06-06 31.19 31.21 31.12 31.14 0.0M
2025-06-05 30.89 31.01 30.78 30.81 0.0M
2025-06-04 31.07 31.07 31.02 31.02 0.0M
2025-06-03 30.72 30.98 30.72 30.98 0.0M
2025-06-02 30.74 30.80 30.74 30.80 0.0M
2025-05-30 30.72 30.89 30.70 30.82 0.0M
2025-05-29 30.79 30.79 30.77 30.77 0.0M
2025-05-28 30.91 30.91 30.69 30.69 0.0M
2025-05-27 30.83 31.01 30.83 30.99 0.0M
2025-05-23 30.40 30.63 30.40 30.59 0.0M
2025-05-22 30.77 30.91 30.65 30.75 0.0M
2025-05-21 30.88 30.98 30.88 30.91 0.0M
2025-05-20 31.39 31.50 31.38 31.50 0.0M
2025-05-19 31.34 31.47 31.34 31.46 0.0M
2025-05-16 31.34 31.45 31.34 31.45 0.1M
2025-05-15 30.86 31.05 30.85 31.05 0.0M
2025-05-14 30.77 30.77 30.71 30.73 0.0M
2025-05-13 31.00 31.08 30.88 30.88 0.0M
2025-05-12 31.15 31.18 31.14 31.16 0.0M
2025-05-09 30.51 30.53 30.45 30.45 0.0M
2025-05-08 30.32 30.63 30.32 30.45 0.0M
2025-05-07 30.13 30.22 30.04 30.20 0.0M
2025-05-06 29.92 29.99 29.88 29.88 0.0M
2025-05-05 30.21 30.28 30.19 30.22 0.0M
2025-05-02 30.41 30.41 30.20 30.37 0.0M
2025-05-01 30.20 30.20 30.00 30.00 0.0M
2025-04-30 29.74 30.27 29.73 30.25 0.0M
2025-04-29 29.94 30.15 29.94 30.12 0.0M
2025-04-28 30.06 30.06 29.86 29.96 0.0M
2025-04-25 29.83 29.97 29.72 29.97 0.0M
2025-04-24 29.43 29.83 29.43 29.82 0.0M
2025-04-23 29.60 29.60 29.31 29.40 0.0M
2025-04-22 28.89 29.26 28.89 29.21 0.0M
2025-04-21 28.36 28.56 28.29 28.56 0.0M
2025-04-17 29.14 29.14 29.00 29.01 0.0M
2025-04-16 28.86 28.91 28.47 28.64 0.0M
2025-04-15 29.26 29.28 29.07 29.07 0.0M
2025-04-14 29.17 29.37 29.14 29.14 0.0M
2025-04-11 28.30 29.08 28.30 28.97 0.0M
2025-04-10 28.49 28.50 28.44 28.50 0.0M
2025-04-09 27.30 29.58 27.30 29.58 0.0M
2025-04-08 28.82 28.82 27.24 27.56 0.0M
2025-04-07 27.22 28.07 27.22 27.87 0.0M
2025-04-04 28.79 28.79 28.09 28.09 0.0M
2025-04-03 30.32 30.34 29.84 29.86 0.1M
2025-04-02 31.06 31.18 31.06 31.18 0.0M
2025-04-01 30.86 31.03 30.85 31.03 0.1M
2025-03-31 31.01 31.27 31.01 31.22 0.0M
2025-03-28 31.02 31.02 30.98 31.02 0.0M
2025-03-27 31.43 31.53 31.43 31.47 0.0M
2025-03-26 31.50 31.55 31.44 31.55 0.0M
2025-03-25 31.73 31.74 31.52 31.57 0.0M
2025-03-24 31.70 31.71 31.67 31.71 0.0M
2025-03-21 31.38 31.41 31.38 31.39 0.0M
2025-03-20 31.70 31.70 31.62 31.64 0.0M
2025-03-19 31.41 31.68 31.41 31.64 0.0M
2025-03-18 31.38 31.46 31.33 31.46 0.0M
2025-03-17 31.51 31.53 31.48 31.48 0.0M
2025-03-14 30.87 31.05 30.87 31.04 0.0M
2025-03-13 30.87 30.87 30.61 30.62 0.0M
2025-03-12 30.92 30.96 30.87 30.87 0.0M
2025-03-11 31.24 31.24 30.93 30.93 0.0M
2025-03-10 31.75 31.75 31.41 31.41 0.0M
2025-03-07 31.17 31.71 31.17 31.63 0.0M
2025-03-06 31.21 31.30 31.13 31.30 0.0M
2025-03-05 31.22 31.51 31.22 31.45 0.0M
2025-03-04 31.27 31.32 31.09 31.09 0.0M
2025-03-03 31.86 31.86 31.35 31.48 0.0M
2025-02-28 31.55 31.82 31.44 31.82 0.0M
2025-02-27 31.69 31.87 31.55 31.71 0.0M
2025-02-26 31.88 31.91 31.63 31.66 0.0M
2025-02-25 31.98 32.00 31.87 31.90 0.0M
2025-02-24 31.83 32.07 31.83 31.98 0.0M
2025-02-21 31.94 31.94 31.71 31.71 0.0M
2025-02-20 32.12 32.12 31.94 32.00 0.0M
2025-02-19 32.03 32.18 32.03 32.16 0.0M
2025-02-18 31.79 32.10 31.79 32.07 0.0M
2025-02-14 31.88 31.88 31.77 31.78 0.0M
2025-02-13 31.63 31.81 31.53 31.76 0.0M
2025-02-12 31.37 31.54 31.35 31.54 0.0M
2025-02-11 31.27 31.42 31.27 31.41 0.0M
2025-02-10 31.38 31.43 31.36 31.39 0.0M
2025-02-07 31.54 31.62 31.36 31.36 0.0M
2025-02-06 31.84 31.84 31.52 31.54 0.0M
2025-02-05 31.76 31.86 31.72 31.86 0.0M
2025-02-04 31.74 31.79 31.70 31.70 0.0M
2025-02-03 31.61 32.00 31.57 31.95 0.0M
2025-01-31 32.22 32.31 31.93 31.98 0.0M
2025-01-30 32.32 32.33 32.18 32.28 0.0M
2025-01-29 32.25 32.25 32.12 32.14 0.0M
2025-01-28 32.29 32.29 32.05 32.05 0.0M
2025-01-27 32.08 32.24 32.05 32.24 0.0M
2025-01-24 31.84 31.85 31.74 31.79 0.0M
2025-01-23 31.54 31.73 31.54 31.73 0.0M
2025-01-22 31.58 31.58 31.45 31.45 0.0M
2025-01-21 31.56 31.60 31.56 31.60 0.0M
2025-01-17 31.28 31.41 31.27 31.34 0.0M
2025-01-16 30.97 31.10 30.97 31.09 0.0M
2025-01-15 30.97 30.98 30.89 30.89 0.0M
2025-01-14 30.53 30.63 30.47 30.63 0.0M
2025-01-13 30.26 30.49 30.23 30.48 0.0M
2025-01-10 30.24 30.24 30.13 30.16 0.0M
2025-01-08 30.24 30.45 30.24 30.44 0.0M
2025-01-07 30.79 30.79 30.46 30.55 0.0M
2025-01-06 30.72 30.72 30.55 30.55 0.0M
2025-01-03 30.35 30.58 30.35 30.55 0.0M
2025-01-02 30.71 30.71 30.31 30.39 0.0M