Brookstone Dividend Stock ETF (BAMD)

BATS: BAMD · Real-Time Price · USD

32.20

+0.18 (0.57%)

At close: Dec 24, 2024, 12:52 PM

32.19

-0.01 (-0.03%)

After-hours: Dec 24, 2024, 12:52 PM EST

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.02	32.20	32.02	32.20	32.20	0.57%	8,147
Dec 23, 2024	31.69	32.03	31.69	32.02	32.02	0.25%	11,122
Dec 20, 2024	31.61	31.98	31.52	31.94	31.94	1.56%	12,060
Dec 19, 2024	31.58	31.73	31.45	31.45	31.45	-0.19%	26,243
Dec 18, 2024	32.38	32.38	31.51	31.51	31.51	-2.81%	22,011
Dec 17, 2024	32.49	32.49	32.32	32.42	32.42	-0.37%	30,504
Dec 16, 2024	33.23	33.23	32.52	32.54	32.54	-0.94%	17,849
Dec 13, 2024	32.79	32.87	32.76	32.85	32.85	-0.09%	7,741
Dec 12, 2024	32.94	32.96	32.88	32.88	32.88	-0.17%	18,441
Dec 11, 2024	33.11	33.11	32.93	32.94	32.94	-0.74%	11,482
Dec 10, 2024	33.09	33.38	33.09	33.18	33.18	-0.72%	19,466
Dec 9, 2024	33.54	33.63	33.42	33.42	33.42	-0.34%	16,686
Dec 6, 2024	33.83	33.83	33.49	33.54	33.54	-0.64%	10,083
Dec 5, 2024	33.81	33.85	33.75	33.75	33.75	0.29%	12,584
Dec 4, 2024	33.86	33.86	33.61	33.65	33.65	-0.85%	8,882
Dec 3, 2024	34.20	34.20	33.94	33.94	33.94	-0.64%	14,074
Dec 2, 2024	34.08	34.18	34.08	34.16	34.16	-1.01%	6,018
Nov 29, 2024	34.46	34.59	34.44	34.51	34.51	-0.68%	2,625
Nov 27, 2024	34.89	34.89	34.75	34.75	34.48	-0.29%	7,535
Nov 26, 2024	34.72	34.88	34.72	34.85	34.57	0.17%	10,057
Nov 25, 2024	34.89	34.89	34.69	34.79	34.52	0.67%	18,836
Nov 22, 2024	34.53	34.56	34.53	34.56	34.29	0.78%	10,851
Nov 21, 2024	34.15	34.33	34.15	34.29	34.02	1.14%	12,901
Nov 20, 2024	33.81	33.91	33.79	33.91	33.64	0.20%	15,680
Nov 19, 2024	33.81	33.85	33.81	33.84	33.57	-0.14%	13,303
Nov 18, 2024	33.76	33.92	33.76	33.89	33.62	0.79%	12,072
Nov 15, 2024	33.60	33.64	33.60	33.62	33.35	0.60%	15,547
Nov 14, 2024	33.48	33.60	33.42	33.42	33.16	-0.45%	13,151
Nov 13, 2024	33.63	33.74	33.46	33.57	33.31	-0.12%	17,385
Nov 12, 2024	33.63	33.65	33.57	33.61	33.34	-0.91%	22,560
Nov 11, 2024	33.86	34.12	33.86	33.92	33.65	0.36%	12,441
Nov 8, 2024	33.65	33.84	33.65	33.80	33.53	0.51%	14,001
Nov 7, 2024	33.79	33.79	33.63	33.63	33.36	-0.36%	11,063
Nov 6, 2024	33.63	33.81	33.63	33.75	33.48	1.75%	27,276
Nov 5, 2024	33.06	33.17	33.06	33.17	32.91	1.05%	8,192
Nov 4, 2024	32.88	32.88	32.78	32.83	32.57	-0.14%	9,785
Nov 1, 2024	33.13	33.13	32.87	32.87	32.61	-1.08%	10,021
Oct 31, 2024	33.09	33.38	33.09	33.23	32.97	1.06%	10,395
Oct 30, 2024	32.84	32.90	32.84	32.88	32.62	0.70%	8,363
Oct 29, 2024	32.79	32.79	32.65	32.65	32.40	-1.35%	6,632
Oct 28, 2024	33.09	33.14	33.09	33.10	32.84	0.90%	7,462
Oct 25, 2024	33.16	33.16	32.81	32.81	32.55	-1.18%	10,923
Oct 24, 2024	33.23	33.25	33.12	33.20	32.93	-0.08%	19,536
Oct 23, 2024	33.14	33.22	33.06	33.22	32.96	0.37%	6,787
Oct 22, 2024	33.06	33.16	33.06	33.10	32.84	0.03%	15,389
Oct 21, 2024	33.14	33.15	33.08	33.09	32.83	-1.02%	9,588
Oct 18, 2024	33.22	33.43	33.22	33.43	33.17	0.24%	18,465
Oct 17, 2024	33.82	33.82	33.32	33.35	33.09	-0.33%	10,249
Oct 16, 2024	33.15	33.50	33.15	33.46	33.20	1.30%	13,582
Oct 15, 2024	33.11	33.11	33.03	33.03	32.77	0.33%	4,510
Oct 14, 2024	32.65	32.94	32.65	32.92	32.66	0.70%	3,606
Oct 11, 2024	32.60	32.69	32.60	32.69	32.43	1.08%	14,604
Oct 10, 2024	32.29	32.34	32.28	32.34	32.09	-0.46%	5,514
Oct 9, 2024	32.79	32.79	32.37	32.49	32.23	0.29%	12,048
Oct 8, 2024	32.39	32.41	32.39	32.40	32.14	-0.08%	4,036
Oct 7, 2024	33.06	33.06	32.40	32.42	32.17	-1.03%	4,690
Oct 4, 2024	33.04	33.04	32.55	32.76	32.50	0.43%	6,944
Oct 3, 2024	32.61	32.64	32.58	32.62	32.36	-0.37%	3,622
Oct 2, 2024	32.69	32.75	32.69	32.74	32.48	-0.60%	7,238
Oct 1, 2024	32.89	32.96	32.89	32.94	32.68	-0.13%	44,990
Sep 30, 2024	32.83	32.98	32.82	32.98	32.72	0.37%	4,784
Sep 27, 2024	32.80	32.90	32.80	32.86	32.60	0.37%	6,859
Sep 26, 2024	32.73	32.76	32.70	32.74	32.48	0.31%	4,396
Sep 25, 2024	32.88	32.88	32.61	32.64	32.38	-0.43%	8,667
Sep 24, 2024	32.78	32.89	32.74	32.78	32.52	0.12%	8,609
Sep 23, 2024	32.66	32.74	32.66	32.74	32.48	0.49%	10,095
Sep 20, 2024	32.35	32.58	32.35	32.58	32.32	-	5,610
Sep 19, 2024	32.62	32.68	32.54	32.58	32.32	-0.15%	18,108
Sep 18, 2024	32.69	32.77	32.60	32.63	32.37	-	9,621
Sep 17, 2024	32.76	32.76	32.58	32.63	32.37	-0.28%	5,514
Sep 16, 2024	32.68	32.73	32.68	32.72	32.46	0.93%	4,911
Sep 13, 2024	32.27	32.42	32.27	32.42	32.16	0.95%	11,350
Sep 12, 2024	32.06	32.12	32.05	32.12	31.86	0.27%	8,141
Sep 11, 2024	31.71	32.03	31.71	32.03	31.78	-0.44%	7,769
Sep 10, 2024	32.20	32.20	32.11	32.17	31.92	-0.13%	8,936
Sep 9, 2024	32.09	32.25	32.09	32.21	31.96	0.88%	10,929
Sep 6, 2024	32.35	32.35	31.90	31.93	31.68	-0.93%	7,161
Sep 5, 2024	32.38	32.38	32.20	32.23	31.98	-0.43%	5,917
Sep 4, 2024	32.70	32.70	32.25	32.37	32.11	0.43%	9,688
Sep 3, 2024	32.38	32.38	32.23	32.23	31.98	-0.40%	9,647
Aug 30, 2024	32.20	32.36	32.20	32.36	32.10	0.03%	11,805
Aug 29, 2024	32.11	32.39	32.11	32.35	31.84	0.31%	7,275
Aug 28, 2024	32.40	32.40	32.21	32.25	31.74	0.03%	28,143
Aug 27, 2024	32.20	32.26	32.18	32.24	31.73	-0.25%	6,755
Aug 26, 2024	32.29	32.33	32.28	32.32	31.81	0.31%	4,247
Aug 23, 2024	31.92	32.22	31.92	32.22	31.71	1.32%	49,221
Aug 22, 2024	31.75	31.84	31.75	31.80	31.29	0.03%	21,989
Aug 21, 2024	31.72	31.79	31.72	31.79	31.28	0.60%	17,844
Aug 20, 2024	31.74	31.75	31.59	31.60	31.10	-0.35%	23,761
Aug 19, 2024	31.64	31.73	31.64	31.71	31.21	0.63%	26,233
Aug 16, 2024	31.47	31.55	31.47	31.51	31.01	0.57%	7,096
Aug 15, 2024	31.35	31.40	31.31	31.33	30.83	0.10%	17,528
Aug 14, 2024	31.35	31.35	31.26	31.30	30.80	0.80%	18,649
Aug 13, 2024	30.98	31.06	30.98	31.05	30.56	1.04%	9,987
Aug 12, 2024	30.80	30.83	30.68	30.73	30.24	-0.52%	15,343
Aug 9, 2024	30.91	30.91	30.88	30.89	30.40	0.18%	2,646
Aug 8, 2024	30.60	30.91	30.60	30.83	30.34	0.81%	6,863
Aug 7, 2024	31.03	31.03	30.59	30.59	30.10	-0.20%	19,358
Aug 6, 2024	30.32	30.82	30.32	30.65	30.16	1.02%	8,600
Aug 5, 2024	30.51	30.52	30.28	30.34	29.86	-1.94%	38,175