Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
30.36
+0.01 (0.03%)
Jan 9, 2026, 4:00 PM EST - Market closed
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 29.89 | 30.16 | 29.89 | 30.06 | 29.67 | 0.67% | 25,110 |
| Nov 17, 2025 | 30.13 | 30.24 | 29.81 | 29.86 | 29.47 | -1.17% | 44,457 |
| Nov 14, 2025 | 30.22 | 30.25 | 30.21 | 30.21 | 29.82 | -0.15% | 5,994 |
| Nov 13, 2025 | 30.39 | 30.48 | 30.26 | 30.26 | 29.87 | -0.32% | 18,558 |
| Nov 12, 2025 | 30.39 | 30.41 | 30.34 | 30.36 | 29.96 | 0.32% | 4,064 |
| Nov 11, 2025 | 30.15 | 30.30 | 30.15 | 30.26 | 29.87 | 0.93% | 8,656 |
| Nov 10, 2025 | 29.88 | 30.03 | 29.82 | 29.98 | 29.59 | -0.04% | 9,737 |
| Nov 7, 2025 | 29.82 | 29.99 | 29.75 | 29.99 | 29.60 | 1.15% | 11,277 |
| Nov 6, 2025 | 29.80 | 29.80 | 29.64 | 29.65 | 29.26 | -0.20% | 30,707 |
| Nov 5, 2025 | 29.51 | 29.76 | 29.51 | 29.71 | 29.32 | 0.58% | 20,569 |
| Nov 4, 2025 | 29.54 | 29.58 | 29.50 | 29.54 | 29.16 | -0.27% | 28,297 |
| Nov 3, 2025 | 29.43 | 29.63 | 29.43 | 29.62 | 29.23 | -1.15% | 10,913 |
| Oct 31, 2025 | 29.86 | 29.99 | 29.86 | 29.97 | 29.58 | 0.09% | 6,250 |
| Oct 30, 2025 | 30.12 | 30.12 | 29.94 | 29.94 | 29.55 | -1.69% | 8,299 |
| Oct 29, 2025 | 30.87 | 30.87 | 30.46 | 30.46 | 30.06 | -1.38% | 21,490 |