Brookstone Dividend Stock ETF (BAMD)

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	32.28	32.28	32.03	32.12	32.12	-0.68%	15,337
Feb 25, 2025	32.25	32.40	32.25	32.34	32.34	0.37%	13,041
Feb 24, 2025	32.33	32.34	32.22	32.22	32.22	0.16%	28,233
Feb 21, 2025	32.15	32.21	32.15	32.17	32.17	0.16%	7,591
Feb 20, 2025	31.90	32.12	31.90	32.12	32.12	0.37%	21,400
Feb 19, 2025	31.79	32.00	31.75	32.00	32.00	0.54%	63,081
Feb 18, 2025	31.45	31.84	31.45	31.83	31.83	0.92%	18,524
Feb 14, 2025	31.70	31.72	31.54	31.54	31.54	-0.32%	21,219
Feb 13, 2025	31.41	31.66	31.41	31.64	31.64	0.86%	54,333
Feb 12, 2025	31.22	31.42	31.22	31.37	31.37	-0.29%	22,860
Feb 11, 2025	31.19	31.46	31.19	31.46	31.46	0.87%	28,700
Feb 10, 2025	31.11	31.20	31.07	31.19	31.19	0.10%	13,685
Feb 7, 2025	31.11	31.24	31.11	31.16	31.16	-0.32%	13,796
Feb 6, 2025	31.26	31.27	31.20	31.26	31.26	-0.16%	14,550
Feb 5, 2025	31.22	31.39	31.15	31.31	31.31	-0.79%	20,121
Feb 4, 2025	31.52	31.65	31.52	31.56	31.56	-0.69%	15,235
Feb 3, 2025	31.44	31.85	31.44	31.78	31.78	-0.23%	9,084
Jan 31, 2025	32.07	32.07	31.80	31.85	31.85	-0.53%	7,518
Jan 30, 2025	32.06	32.12	31.93	32.02	32.02	-0.15%	2,471
Jan 29, 2025	32.32	32.32	32.03	32.07	32.07	-0.37%	23,718
Jan 28, 2025	32.46	32.46	32.14	32.19	32.19	-1.01%	5,017
Jan 27, 2025	32.40	32.53	32.17	32.52	32.52	1.06%	17,433
Jan 24, 2025	31.96	32.21	31.96	32.18	32.18	0.65%	19,296
Jan 23, 2025	31.89	32.00	31.89	31.97	31.97	0.09%	41,089
Jan 22, 2025	32.83	32.83	31.92	31.94	31.94	-1.57%	57,216
Jan 21, 2025	32.40	32.47	32.40	32.45	32.45	0.96%	10,625
Jan 17, 2025	32.07	32.17	32.07	32.14	32.14	0.94%	7,605
Jan 16, 2025	31.88	31.88	31.50	31.84	31.84	0.76%	19,707
Jan 15, 2025	31.71	31.72	31.57	31.60	31.60	0.86%	12,217
Jan 14, 2025	31.21	31.34	31.21	31.33	31.33	1.06%	7,093
Jan 13, 2025	30.80	31.00	30.79	31.00	31.00	0.70%	17,268
Jan 10, 2025	31.43	31.43	30.74	30.78	30.78	-1.84%	20,944
Jan 8, 2025	31.25	31.36	31.23	31.36	31.36	0.03%	8,406
Jan 7, 2025	31.36	31.36	31.28	31.35	31.35	-0.16%	4,602
Jan 6, 2025	31.60	31.64	31.40	31.40	31.40	-0.92%	7,616
Jan 3, 2025	31.51	31.74	31.51	31.69	31.69	0.51%	7,690
Jan 2, 2025	31.76	31.76	31.50	31.53	31.53	-0.17%	8,088
Dec 31, 2024	31.52	31.58	31.50	31.58	31.58	0.30%	11,267
Dec 30, 2024	31.25	31.53	31.25	31.49	31.49	-0.67%	7,935
Dec 27, 2024	31.67	31.72	31.62	31.70	31.70	-1.56%	10,224
Dec 26, 2024	32.18	32.22	32.13	32.20	31.85	-	2,119
Dec 24, 2024	32.02	32.20	32.02	32.20	31.84	0.57%	8,147
Dec 23, 2024	31.69	32.03	31.69	32.02	31.67	0.25%	11,122
Dec 20, 2024	31.61	31.98	31.52	31.94	31.59	1.56%	12,060
Dec 19, 2024	31.58	31.73	31.45	31.45	31.10	-0.19%	26,243
Dec 18, 2024	32.38	32.38	31.51	31.51	31.16	-2.81%	22,011
Dec 17, 2024	32.49	32.49	32.32	32.42	32.06	-0.37%	30,504
Dec 16, 2024	33.23	33.23	32.52	32.54	32.18	-0.94%	17,849
Dec 13, 2024	32.79	32.87	32.76	32.85	32.49	-0.09%	7,741
Dec 12, 2024	32.94	32.96	32.88	32.88	32.52	-0.17%	18,441
Dec 11, 2024	33.11	33.11	32.93	32.94	32.57	-0.74%	11,482
Dec 10, 2024	33.09	33.38	33.09	33.18	32.81	-0.72%	19,466
Dec 9, 2024	33.54	33.63	33.42	33.42	33.05	-0.34%	16,686
Dec 6, 2024	33.83	33.83	33.49	33.54	33.16	-0.64%	10,083
Dec 5, 2024	33.81	33.85	33.75	33.75	33.38	0.29%	12,584
Dec 4, 2024	33.86	33.86	33.61	33.65	33.28	-0.85%	8,882
Dec 3, 2024	34.20	34.20	33.94	33.94	33.57	-0.64%	14,074
Dec 2, 2024	34.08	34.18	34.08	34.16	33.78	-1.01%	6,018
Nov 29, 2024	34.46	34.59	34.44	34.51	34.13	-0.68%	2,625
Nov 27, 2024	34.89	34.89	34.75	34.75	34.09	-0.29%	7,535
Nov 26, 2024	34.72	34.88	34.72	34.85	34.19	0.17%	10,057
Nov 25, 2024	34.89	34.89	34.69	34.79	34.13	0.67%	18,836
Nov 22, 2024	34.53	34.56	34.53	34.56	33.91	0.78%	10,851
Nov 21, 2024	34.15	34.33	34.15	34.29	33.64	1.14%	12,901
Nov 20, 2024	33.81	33.91	33.79	33.91	33.27	0.20%	15,680
Nov 19, 2024	33.81	33.85	33.81	33.84	33.20	-0.14%	13,303
Nov 18, 2024	33.76	33.92	33.76	33.89	33.25	0.79%	12,072
Nov 15, 2024	33.60	33.64	33.60	33.62	32.98	0.60%	15,547
Nov 14, 2024	33.48	33.60	33.42	33.42	32.79	-0.45%	13,151
Nov 13, 2024	33.63	33.74	33.46	33.57	32.94	-0.12%	17,385
Nov 12, 2024	33.63	33.65	33.57	33.61	32.97	-0.91%	22,560
Nov 11, 2024	33.86	34.12	33.86	33.92	33.28	0.36%	12,441
Nov 8, 2024	33.65	33.84	33.65	33.80	33.16	0.51%	14,001
Nov 7, 2024	33.79	33.79	33.63	33.63	32.99	-0.36%	11,063
Nov 6, 2024	33.63	33.81	33.63	33.75	33.11	1.75%	27,276
Nov 5, 2024	33.06	33.17	33.06	33.17	32.54	1.05%	8,192
Nov 4, 2024	32.88	32.88	32.78	32.83	32.20	-0.14%	9,785
Nov 1, 2024	33.13	33.13	32.87	32.87	32.25	-1.08%	10,021
Oct 31, 2024	33.09	33.38	33.09	33.23	32.60	1.06%	10,395
Oct 30, 2024	32.84	32.90	32.84	32.88	32.26	0.70%	8,363
Oct 29, 2024	32.79	32.79	32.65	32.65	32.04	-1.35%	6,632
Oct 28, 2024	33.09	33.14	33.09	33.10	32.47	0.90%	7,462
Oct 25, 2024	33.16	33.16	32.81	32.81	32.19	-1.18%	10,923
Oct 24, 2024	33.23	33.25	33.12	33.20	32.57	-0.08%	19,536
Oct 23, 2024	33.14	33.22	33.06	33.22	32.59	0.37%	6,787
Oct 22, 2024	33.06	33.16	33.06	33.10	32.47	0.03%	15,389
Oct 21, 2024	33.14	33.15	33.08	33.09	32.46	-1.02%	9,588
Oct 18, 2024	33.22	33.43	33.22	33.43	32.80	0.24%	18,465
Oct 17, 2024	33.82	33.82	33.32	33.35	32.72	-0.33%	10,249
Oct 16, 2024	33.15	33.50	33.15	33.46	32.83	1.30%	13,582
Oct 15, 2024	33.11	33.11	33.03	33.03	32.41	0.33%	4,510
Oct 14, 2024	32.65	32.94	32.65	32.92	32.30	0.70%	3,606
Oct 11, 2024	32.60	32.69	32.60	32.69	32.07	1.08%	14,604
Oct 10, 2024	32.29	32.34	32.28	32.34	31.73	-0.46%	5,514
Oct 9, 2024	32.79	32.79	32.37	32.49	31.88	0.29%	12,048
Oct 8, 2024	32.39	32.41	32.39	32.40	31.78	-0.08%	4,036
Oct 7, 2024	33.06	33.06	32.40	32.42	31.81	-1.03%	4,690
Oct 4, 2024	33.04	33.04	32.55	32.76	32.14	0.43%	6,944
Oct 3, 2024	32.61	32.64	32.58	32.62	32.00	-0.37%	3,622
Oct 2, 2024	32.69	32.75	32.69	32.74	32.12	-0.60%	7,238

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.