Brookstone Yield ETF (BAMY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.83 | 5,500 |
| 09 May 2024 | 26.78 | 26.83 | 26.78 | 26.83 | 26.83 | 12,000 |
| 08 May 2024 | 26.76 | 26.80 | 26.76 | 26.78 | 26.78 | 5,000 |
| 07 May 2024 | 26.78 | 26.79 | 26.76 | 26.78 | 26.78 | 4,300 |
| 06 May 2024 | 26.66 | 26.72 | 26.66 | 26.72 | 26.72 | 3,000 |
| 03 May 2024 | 26.54 | 26.63 | 26.54 | 26.61 | 26.61 | 1,300 |
| 02 May 2024 | 26.28 | 26.43 | 26.28 | 26.40 | 26.40 | 2,000 |
| 01 May 2024 | 26.23 | 26.40 | 26.23 | 26.27 | 26.27 | 6,200 |
| 30 Apr 2024 | 26.48 | 26.48 | 26.30 | 26.30 | 26.30 | 3,600 |
| 29 Apr 2024 | 26.47 | 26.50 | 26.43 | 26.50 | 26.50 | 1,700 |
| 26 Apr 2024 | 26.43 | 26.45 | 26.43 | 26.43 | 26.43 | 2,300 |
| 25 Apr 2024 | 26.24 | 26.27 | 26.23 | 26.26 | 26.26 | 7,900 |
| 24 Apr 2024 | 26.33 | 26.36 | 26.28 | 26.36 | 26.36 | 2,900 |
| 23 Apr 2024 | 26.33 | 26.37 | 26.33 | 26.34 | 26.34 | 4,100 |
| 22 Apr 2024 | 26.05 | 26.19 | 26.05 | 26.17 | 26.17 | 8,200 |
| 19 Apr 2024 | 25.99 | 26.01 | 25.97 | 26.01 | 26.01 | 4,900 |
| 18 Apr 2024 | 26.23 | 26.27 | 26.22 | 26.22 | 26.22 | 8,500 |
| 17 Apr 2024 | 26.45 | 26.45 | 26.31 | 26.33 | 26.33 | 8,300 |
| 16 Apr 2024 | 26.30 | 26.49 | 26.30 | 26.40 | 26.40 | 6,700 |
| 15 Apr 2024 | 26.45 | 26.45 | 26.41 | 26.45 | 26.45 | 3,700 |
| 12 Apr 2024 | 26.70 | 26.70 | 26.69 | 26.70 | 26.70 | 5,400 |
| 11 Apr 2024 | 26.87 | 26.89 | 26.86 | 26.86 | 26.86 | 7,900 |
| 10 Apr 2024 | 26.78 | 26.79 | 26.73 | 26.77 | 26.77 | 16,300 |
| 09 Apr 2024 | 26.88 | 26.94 | 26.88 | 26.94 | 26.94 | 11,400 |
| 08 Apr 2024 | 26.86 | 26.91 | 26.86 | 26.88 | 26.88 | 4,800 |
| 05 Apr 2024 | 26.67 | 26.93 | 26.67 | 26.85 | 26.85 | 8,700 |
| 04 Apr 2024 | 26.84 | 26.84 | 26.77 | 26.77 | 26.77 | 5,300 |
| 03 Apr 2024 | 26.93 | 26.93 | 26.88 | 26.90 | 26.90 | 2,400 |
| 02 Apr 2024 | 26.86 | 26.90 | 26.86 | 26.89 | 26.89 | 10,400 |
| 01 Apr 2024 | 27.01 | 27.01 | 26.97 | 27.00 | 27.00 | 9,700 |
| 28 Mar 2024 | 27.06 | 27.07 | 27.06 | 27.06 | 27.06 | 2,800 |
| 27 Mar 2024 | 26.99 | 27.03 | 26.99 | 27.03 | 27.03 | 2,200 |
| 26 Mar 2024 | 26.97 | 26.98 | 26.95 | 26.95 | 26.95 | 6,400 |
| 25 Mar 2024 | 26.94 | 26.94 | 26.91 | 26.91 | 26.91 | 10,000 |
| 22 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1,800 |
| 21 Mar 2024 | 26.93 | 26.95 | 26.92 | 26.93 | 26.93 | 3,200 |
| 20 Mar 2024 | 26.86 | 26.88 | 26.85 | 26.86 | 26.86 | 11,200 |
| 19 Mar 2024 | 26.68 | 26.78 | 26.68 | 26.75 | 26.75 | 8,200 |
| 18 Mar 2024 | 26.71 | 26.74 | 26.69 | 26.69 | 26.69 | 10,600 |
| 15 Mar 2024 | 26.60 | 26.63 | 26.60 | 26.61 | 26.61 | 3,000 |
| 14 Mar 2024 | 26.68 | 26.72 | 26.66 | 26.72 | 26.72 | 7,800 |
| 13 Mar 2024 | 26.79 | 26.80 | 26.76 | 26.79 | 26.79 | 11,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.