Skip to main content
BAMB logo

Brookstone Intermediate Bond ETF

BAMBBATSBrookstoneFixed Income

$25.31Today:- (-)1Y −5.32%

As of Oct 27, 2026 close

Assets (AUM)
$53.94M
Expense ratio
1.03%
Dividend yield
3.09%
Holdings
7
52-week range
$24.87$26.88
Volume (live)
-
Avg. volume (3M)
6.74K

BAMB ETF Historical Prices: Brookstone Intermediate Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BAMB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BAMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BAMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202625.2925.3125.2825.3025.3010.03K
Oct 26, 202625.1725.3225.1725.3225.3211.86K
Oct 23, 202625.3125.3225.3125.3225.315.11K
Oct 22, 202625.2925.3625.2925.3325.339.68K
Oct 21, 202625.1825.1825.1125.1325.134.83K
Oct 20, 202625.1625.1625.1325.1325.138.54K
Oct 19, 202625.1725.1725.1125.1225.121.44K
Oct 16, 202625.2025.2025.1825.1925.191.24K
Oct 15, 202625.1825.1825.1525.1625.163.57K
Oct 14, 202624.9625.0524.9625.0325.034.67K
Oct 13, 202624.9925.0224.9925.0125.012.23K
Oct 12, 202624.9824.9824.9824.9824.985.00K
Oct 9, 202624.9824.9824.9824.9824.991.11K
Oct 8, 202624.9425.0124.9425.0025.005.46K
Oct 7, 202624.9224.9624.9224.9524.955.04K
Oct 6, 202624.9324.9524.9324.9424.942.31K
Oct 5, 202624.9124.9124.9024.9124.912.72K
Oct 2, 202625.0125.0124.9124.9124.9115.08K
Oct 1, 202624.8924.9824.8924.9724.979.29K
Sep 30, 202624.8924.9024.8824.8924.895.17K
Sep 29, 202624.8724.9224.8724.9124.912.33K
Sep 28, 202624.9124.9224.9124.9224.923.86K
Sep 25, 202625.0225.0225.0125.0225.025.91K
Sep 24, 202624.9624.9624.9524.9524.9552.53K
Sep 23, 202625.0225.0225.0125.0225.022.46K
Sep 22, 202625.2225.2425.2125.2125.214.97K
Sep 21, 202625.1225.2225.1225.2125.221.13K
Sep 18, 202625.1625.1725.1625.1625.167.21K
Sep 17, 202625.2325.2625.2225.2525.254.58K
Sep 16, 202625.2525.2525.1425.1625.162.92K
Sep 15, 202625.1825.2125.1825.1825.1911.76K
Sep 14, 202625.2825.2825.2125.2125.218.95K
Sep 11, 202625.3025.3025.2325.2525.256.03K
Sep 10, 202625.2625.2825.2625.2725.277.00K
Sep 9, 202625.4425.4425.4325.4325.433.18K
Sep 8, 202625.4325.5025.4325.4925.4910.29K
Sep 4, 202625.5325.5325.5025.5125.515.69K
Sep 3, 202625.5325.5625.5225.5325.533.29K
Sep 2, 202625.4525.5025.4525.5025.504.12K
Sep 1, 202625.5225.5225.4725.4825.485.98K
Aug 31, 202625.5325.5525.5325.5425.548.93K
Aug 28, 202625.6725.6725.5625.5725.576.87K
Aug 27, 202625.8825.8825.8725.8825.679.99K
Aug 26, 202625.9025.9025.8825.8925.6820.43K
Aug 25, 202625.9425.9525.9225.9525.735.14K
Aug 24, 202625.8425.8525.8425.8525.642.45K
Aug 21, 202625.7825.8425.7825.8225.603.24K
Aug 20, 202625.8625.8625.8625.8625.645.93K
Aug 19, 202625.9025.9225.9025.9225.7110.97K
Aug 18, 202625.8625.8725.8625.8625.655.62K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Brookstone Intermediate Bond ETF Historical Prices

What is OHLC data for BAMB?

OHLC stands for Open, High, Low, Close - the four key price points for BAMB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BAMB?

The adjusted close price for BAMB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BAMB price history go?

BAMB historical price data is available from the ETF's inception on Sep 26, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BAMB data?

BAMB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BAMB?

Trading volume for BAMB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.