Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
31.17
+0.03 (0.10%)
At close: Oct 7, 2025, 4:00 PM EDT
31.17
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 31.43 | 31.43 | 31.10 | 31.14 | 31.14 | -0.70% | 18,220 |
| Oct 3, 2025 | 31.10 | 31.44 | 31.10 | 31.36 | 31.36 | 0.97% | 8,269 |
| Oct 2, 2025 | 31.18 | 31.22 | 31.01 | 31.06 | 31.06 | -0.56% | 4,241 |
| Oct 1, 2025 | 31.29 | 31.31 | 31.22 | 31.23 | 31.23 | -0.50% | 6,506 |
| Sep 30, 2025 | 31.22 | 31.39 | 31.12 | 31.39 | 31.39 | 0.51% | 8,933 |
| Sep 29, 2025 | 31.12 | 31.27 | 31.09 | 31.23 | 31.23 | -0.03% | 11,283 |
| Sep 26, 2025 | 31.19 | 31.24 | 31.19 | 31.24 | 31.24 | 1.03% | 27,624 |
| Sep 25, 2025 | 31.21 | 31.21 | 30.90 | 30.92 | 30.92 | -0.99% | 17,787 |
| Sep 24, 2025 | 31.25 | 31.28 | 31.20 | 31.23 | 31.23 | -0.10% | 10,872 |
| Sep 23, 2025 | 31.25 | 31.26 | 31.23 | 31.26 | 31.26 | 0.61% | 4,265 |
| Sep 22, 2025 | 31.12 | 31.12 | 31.07 | 31.07 | 31.07 | -0.61% | 7,418 |
| Sep 19, 2025 | 31.25 | 31.33 | 31.20 | 31.26 | 31.26 | 0.16% | 43,675 |
| Sep 18, 2025 | 31.16 | 31.28 | 31.16 | 31.21 | 31.21 | 0.31% | 18,278 |
| Sep 17, 2025 | 31.17 | 31.25 | 31.11 | 31.11 | 31.11 | 0.52% | 8,017 |
| Sep 16, 2025 | 31.23 | 31.23 | 30.92 | 30.95 | 30.95 | -0.77% | 12,043 |
| Sep 15, 2025 | 31.38 | 31.38 | 31.17 | 31.19 | 31.19 | -0.51% | 14,435 |
| Sep 12, 2025 | 31.35 | 31.44 | 31.34 | 31.35 | 31.35 | -0.32% | 21,733 |
| Sep 11, 2025 | 31.31 | 31.45 | 31.31 | 31.45 | 31.45 | 0.87% | 9,983 |
| Sep 10, 2025 | 31.10 | 31.18 | 31.05 | 31.18 | 31.18 | - | 9,924 |
| Sep 9, 2025 | 31.21 | 31.21 | 31.13 | 31.18 | 31.18 | 0.06% | 29,468 |
| Sep 8, 2025 | 31.19 | 31.19 | 30.98 | 31.16 | 31.16 | -0.48% | 11,897 |
| Sep 5, 2025 | 31.32 | 31.33 | 31.19 | 31.31 | 31.31 | 0.13% | 14,778 |
| Sep 4, 2025 | 31.39 | 31.39 | 31.17 | 31.27 | 31.27 | 0.57% | 19,628 |
| Sep 3, 2025 | 31.04 | 31.09 | 30.98 | 31.09 | 31.09 | -0.18% | 31,737 |
| Sep 2, 2025 | 31.28 | 31.28 | 31.03 | 31.15 | 31.15 | -1.00% | 10,557 |
| Aug 29, 2025 | 31.41 | 31.47 | 31.38 | 31.47 | 31.47 | -0.21% | 11,250 |
| Aug 28, 2025 | 31.56 | 31.56 | 31.41 | 31.53 | 31.29 | -0.50% | 320,434 |
| Aug 27, 2025 | 31.61 | 31.71 | 31.55 | 31.69 | 31.45 | 0.70% | 22,220 |
| Aug 26, 2025 | 31.48 | 31.48 | 31.32 | 31.47 | 31.23 | 0.03% | 13,517 |
| Aug 25, 2025 | 31.70 | 31.70 | 31.46 | 31.46 | 31.22 | -1.07% | 4,082 |
| Aug 22, 2025 | 31.76 | 31.80 | 31.73 | 31.80 | 31.56 | 1.66% | 9,942 |
| Aug 21, 2025 | 31.32 | 31.35 | 31.22 | 31.28 | 31.05 | -0.39% | 20,178 |
| Aug 20, 2025 | 31.56 | 31.56 | 31.38 | 31.40 | 31.17 | 0.20% | 319,432 |
| Aug 19, 2025 | 31.15 | 31.37 | 31.15 | 31.34 | 31.10 | 1.02% | 17,267 |
| Aug 18, 2025 | 31.07 | 31.16 | 31.01 | 31.03 | 30.79 | -0.40% | 16,061 |
| Aug 15, 2025 | 31.30 | 31.30 | 31.12 | 31.15 | 30.92 | -0.26% | 9,676 |
| Aug 14, 2025 | 31.07 | 31.26 | 31.07 | 31.23 | 31.00 | -0.41% | 8,888 |
| Aug 13, 2025 | 31.10 | 31.36 | 31.10 | 31.36 | 31.12 | 1.24% | 17,389 |
| Aug 12, 2025 | 30.85 | 30.98 | 30.85 | 30.98 | 30.74 | 0.77% | 19,357 |
| Aug 11, 2025 | 30.93 | 30.93 | 30.69 | 30.74 | 30.51 | -0.44% | 13,623 |
| Aug 8, 2025 | 30.96 | 30.96 | 30.82 | 30.88 | 30.64 | 0.25% | 8,358 |
| Aug 7, 2025 | 30.71 | 30.85 | 30.58 | 30.80 | 30.57 | 0.26% | 15,144 |
| Aug 6, 2025 | 30.82 | 30.96 | 30.70 | 30.72 | 30.49 | -0.49% | 18,252 |
| Aug 5, 2025 | 30.89 | 30.95 | 30.80 | 30.87 | 30.64 | -0.11% | 17,679 |
| Aug 4, 2025 | 30.78 | 30.95 | 30.78 | 30.90 | 30.67 | 0.82% | 9,753 |
| Aug 1, 2025 | 30.68 | 30.68 | 30.50 | 30.65 | 30.42 | 0.04% | 10,184 |
| Jul 31, 2025 | 30.81 | 30.85 | 30.64 | 30.64 | 30.41 | -1.10% | 20,728 |
| Jul 30, 2025 | 31.27 | 31.27 | 30.84 | 30.98 | 30.75 | -0.77% | 14,776 |
| Jul 29, 2025 | 31.14 | 31.25 | 31.14 | 31.22 | 30.98 | 0.19% | 24,420 |
| Jul 28, 2025 | 31.29 | 31.29 | 31.14 | 31.16 | 30.93 | -1.39% | 8,092 |