Cboe BZX · BAMA · ETF
Brookstone Active ETF (BAMA) ETF price history
Every Cboe BZX trading session of Brookstone Active ETF from Oct 3, 2023 to Nov 12, 2026: 782 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAMA adjusted close, 2023 to 2026
- $37.30
- All time high, 2026
- $37.36
- 52 week high, $32.24 low
- 782
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BAMA key facts
- Brookstone Active ETF (BAMA) closed at $35.73 on Nov 12, 2026 on Cboe BZX.
- BAMA's all time high close is $37.30, set on Aug 13, 2026; its all time low close is $23.55 on Oct 27, 2023.
- BAMA's 52 week range is $32.24 to $37.36.
- BAMA returned +5.8% over the year to Nov 12, 2026.
- Since Oct 3, 2023 BAMA returned +50%, +13.8% a year compounded.
- BAMA's deepest drawdown was -12.3% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 782 daily sessions of BAMA history from Oct 3, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAMA price chart, 2023 to 2026
BAMA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -3.8% |
| 6 months | -1.1% |
| Year to date | +5.0% |
| 1 year | +5.8% |
| 3 years | +45.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 3, 2023 | +49.6% |
| Compound annual growth, 3.1 years | +13.8% |
BAMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.30 on Aug 13, 2026
- All time low close
- $23.55 on Oct 27, 2023
- 52 week high
- $37.36 on Aug 13, 2026
- 52 week low
- $32.24 on Mar 30, 2026
- Deepest drawdown
- -12.3% from Feb 19, 2025 to Apr 8, 2025, recovered Jun 24, 2025
- Best single session
- +5.9% on Apr 9, 2025
- Worst single session
- -3.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2025, +13%
BAMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 3, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.98 | $37.36 | $32.24 | $35.73 | +5.5% | 1.2M | 218 |
| 2025 | $30.14 | $34.10 | $26.88 | $33.87 | +12.6% | 1.6M | 250 |
| 2024 | $26.05 | $30.92 | $25.82 | $30.08 | +15.0% | 1.4M | 252 |
| 2023 | $23.89 | $26.26 | $23.52 | $26.16 | n/a | 1.4M | 62 |
BAMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $35.73 | -0.2% |
| October 2026 | $35.79 | -2.2% |
| September 2026 | $36.58 | -0.6% |
| August 2026 | $36.80 | +1.6% |
| July 2026 | $36.20 | -1.2% |
| June 2026 | $36.63 | -0.6% |
| May 2026 | $36.86 | +4.0% |
| April 2026 | $35.45 | +7.4% |
| March 2026 | $33.01 | -4.6% |
| February 2026 | $34.60 | +0.4% |
| January 2026 | $34.44 | +1.7% |
| December 2025 | $33.87 | +0.4% |
About the BAMA data
Daily bars. 782 sessions from Oct 3, 2023 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3ABAMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- BAGX EA Bridgeway Aggressive Investors ETF
- BAGY Amplify Bitcoin Max Income Covered Call ETF
- BALI iShares U.S. Large Cap Premium Income Active ETF
- BALT Innovator Defined Wealth Shield ETF
- BAMB Brookstone Intermediate Bond ETF
- BAMD Brookstone Dividend Stock ETF
- BAMG Brookstone Growth Stock ETF
- BAMO Brookstone Opportunities ETF
Common questions
BAMA share price history
