Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
31.23
-0.05 (-0.15%)
At close: Feb 2, 2026, 4:00 PM EST
31.23
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 31.27 | 31.28 | 31.20 | 31.23 | 31.23 | -0.15% | 1,032 |
| Jan 30, 2026 | 30.94 | 31.28 | 30.93 | 31.28 | 31.28 | 1.15% | 21,165 |
| Jan 29, 2026 | 31.01 | 31.01 | 30.79 | 30.92 | 30.92 | 0.39% | 14,825 |
| Jan 28, 2026 | 31.02 | 31.03 | 30.73 | 30.80 | 30.80 | -0.68% | 12,402 |
| Jan 27, 2026 | 30.90 | 31.01 | 30.88 | 31.01 | 31.01 | 0.68% | 10,080 |
| Jan 26, 2026 | 30.89 | 30.89 | 30.69 | 30.80 | 30.80 | 0.33% | 13,480 |
| Jan 23, 2026 | 30.71 | 30.71 | 30.62 | 30.70 | 30.70 | -0.40% | 8,636 |
| Jan 22, 2026 | 30.86 | 31.07 | 30.82 | 30.82 | 30.82 | -0.02% | 6,281 |
| Jan 21, 2026 | 30.79 | 30.83 | 30.68 | 30.83 | 30.83 | 0.82% | 11,451 |
| Jan 20, 2026 | 30.66 | 30.74 | 30.58 | 30.58 | 30.58 | -0.80% | 12,124 |
| Jan 16, 2026 | 30.69 | 30.83 | 30.69 | 30.83 | 30.83 | 0.09% | 6,217 |
| Jan 15, 2026 | 30.78 | 30.88 | 30.78 | 30.80 | 30.80 | 0.23% | 44,831 |
| Jan 14, 2026 | 30.50 | 30.76 | 30.50 | 30.73 | 30.73 | 1.28% | 6,535 |
| Jan 13, 2026 | 30.32 | 30.34 | 30.28 | 30.34 | 30.34 | -0.03% | 7,049 |
| Jan 12, 2026 | 30.32 | 30.39 | 30.22 | 30.35 | 30.35 | -0.03% | 15,611 |
| Jan 9, 2026 | 30.42 | 30.49 | 30.35 | 30.36 | 30.36 | 0.02% | 11,595 |
| Jan 8, 2026 | 30.28 | 30.46 | 30.28 | 30.35 | 30.35 | 1.41% | 5,914 |
| Jan 7, 2026 | 30.04 | 30.04 | 29.91 | 29.93 | 29.93 | -1.06% | 10,300 |
| Jan 6, 2026 | 30.12 | 30.26 | 30.11 | 30.25 | 30.25 | 0.36% | 10,729 |
| Jan 5, 2026 | 30.00 | 30.15 | 29.98 | 30.14 | 30.14 | -0.10% | 13,203 |
| Jan 2, 2026 | 30.07 | 30.27 | 30.07 | 30.17 | 30.17 | 0.50% | 30,112 |
| Dec 31, 2025 | 30.09 | 30.11 | 30.02 | 30.02 | 30.02 | -0.53% | 5,891 |
| Dec 30, 2025 | 30.13 | 30.22 | 30.13 | 30.18 | 30.18 | 0.10% | 120,538 |
| Dec 29, 2025 | 30.10 | 30.23 | 30.10 | 30.15 | 30.15 | -0.13% | 12,057 |
| Dec 26, 2025 | 30.13 | 30.19 | 30.10 | 30.19 | 30.19 | -0.36% | 10,910 |
| Dec 24, 2025 | 30.26 | 30.30 | 30.26 | 30.30 | 30.20 | 0.62% | 5,788 |
| Dec 23, 2025 | 30.13 | 30.16 | 30.06 | 30.11 | 30.01 | -0.23% | 11,222 |
| Dec 22, 2025 | 30.13 | 30.19 | 30.11 | 30.18 | 30.08 | 0.13% | 11,391 |
| Dec 19, 2025 | 30.31 | 30.32 | 30.14 | 30.14 | 30.04 | -0.43% | 8,151 |
| Dec 18, 2025 | 30.31 | 30.36 | 30.27 | 30.27 | 30.17 | -0.39% | 15,857 |
| Dec 17, 2025 | 30.37 | 30.42 | 30.30 | 30.39 | 30.29 | 0.66% | 17,779 |
| Dec 16, 2025 | 30.32 | 30.32 | 30.17 | 30.19 | 30.09 | -0.69% | 8,698 |
| Dec 15, 2025 | 30.46 | 30.46 | 30.35 | 30.40 | 30.30 | 0.30% | 12,688 |
| Dec 12, 2025 | 30.33 | 30.34 | 30.23 | 30.31 | 30.21 | 0.25% | 6,638 |
| Dec 11, 2025 | 30.24 | 30.25 | 30.23 | 30.23 | 30.13 | 0.66% | 3,766 |
| Dec 10, 2025 | 29.86 | 30.10 | 29.86 | 30.04 | 29.94 | 0.57% | 5,564 |
| Dec 9, 2025 | 30.01 | 30.01 | 29.87 | 29.87 | 29.77 | 0.02% | 5,660 |
| Dec 8, 2025 | 29.92 | 29.92 | 29.86 | 29.86 | 29.76 | -0.76% | 9,659 |
| Dec 5, 2025 | 30.20 | 30.24 | 30.09 | 30.09 | 29.99 | -0.19% | 13,523 |
| Dec 4, 2025 | 30.17 | 30.17 | 30.10 | 30.14 | 30.04 | 0.20% | 7,700 |
| Dec 3, 2025 | 30.11 | 30.11 | 30.01 | 30.08 | 29.98 | 0.30% | 14,147 |
| Dec 2, 2025 | 30.06 | 30.06 | 29.95 | 29.99 | 29.89 | -0.62% | 48,465 |
| Dec 1, 2025 | 30.27 | 30.29 | 30.18 | 30.18 | 30.08 | -0.66% | 5,315 |
| Nov 28, 2025 | 30.40 | 30.41 | 30.38 | 30.38 | 30.28 | -0.64% | 8,512 |
| Nov 26, 2025 | 30.58 | 30.63 | 30.56 | 30.58 | 30.18 | 0.78% | 28,123 |
| Nov 25, 2025 | 30.19 | 30.39 | 30.19 | 30.34 | 29.94 | 0.66% | 8,112 |
| Nov 24, 2025 | 30.13 | 30.14 | 30.08 | 30.14 | 29.75 | 0.01% | 6,589 |
| Nov 21, 2025 | 29.97 | 30.30 | 29.97 | 30.14 | 29.75 | 1.69% | 19,543 |
| Nov 20, 2025 | 29.96 | 29.96 | 29.64 | 29.64 | 29.25 | -0.44% | 28,402 |
| Nov 19, 2025 | 29.99 | 29.99 | 29.74 | 29.77 | 29.38 | -0.96% | 10,917 |