Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
30.82
-0.16 (-0.52%)
At close: May 13, 2025, 4:00 PM
30.82
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.79 | 30.91 | 30.79 | 30.82 | 30.82 | -0.51% | 13,198 |
| May 12, 2025 | 31.04 | 31.05 | 30.97 | 30.98 | 30.98 | 0.86% | 6,243 |
| May 9, 2025 | 30.84 | 30.84 | 30.71 | 30.71 | 30.71 | 0.17% | 2,715 |
| May 8, 2025 | 30.68 | 30.82 | 30.64 | 30.66 | 30.66 | 0.29% | 5,351 |
| May 7, 2025 | 30.65 | 30.71 | 30.54 | 30.57 | 30.57 | 0.16% | 4,458 |
| May 6, 2025 | 30.65 | 30.65 | 30.52 | 30.52 | 30.52 | -0.24% | 3,692 |
| May 5, 2025 | 30.62 | 30.71 | 30.59 | 30.59 | 30.59 | -0.61% | 17,901 |
| May 2, 2025 | 30.76 | 30.86 | 30.76 | 30.78 | 30.78 | 0.85% | 10,659 |
| May 1, 2025 | 30.68 | 30.85 | 30.52 | 30.52 | 30.52 | -0.93% | 4,959 |
| Apr 30, 2025 | 30.38 | 30.81 | 30.38 | 30.81 | 30.81 | -0.15% | 9,798 |
| Apr 29, 2025 | 30.70 | 30.86 | 30.70 | 30.85 | 30.85 | 0.54% | 3,753 |
| Apr 28, 2025 | 30.58 | 30.71 | 30.50 | 30.69 | 30.69 | 0.67% | 23,800 |
| Apr 25, 2025 | 30.68 | 30.68 | 30.42 | 30.48 | 30.48 | -0.90% | 11,834 |
| Apr 24, 2025 | 30.73 | 30.87 | 30.71 | 30.76 | 30.76 | 0.62% | 12,575 |
| Apr 23, 2025 | 30.75 | 30.75 | 30.45 | 30.57 | 30.57 | -0.03% | 10,965 |
| Apr 22, 2025 | 30.27 | 30.59 | 30.27 | 30.58 | 30.58 | 2.04% | 34,936 |
| Apr 21, 2025 | 29.74 | 29.97 | 29.74 | 29.97 | 29.97 | -1.54% | 11,364 |
| Apr 17, 2025 | 30.46 | 30.67 | 30.44 | 30.44 | 30.44 | 1.33% | 15,733 |
| Apr 16, 2025 | 30.31 | 30.32 | 29.91 | 30.04 | 30.04 | -0.91% | 14,506 |
| Apr 15, 2025 | 30.55 | 30.55 | 30.32 | 30.32 | 30.32 | -0.40% | 7,097 |
| Apr 14, 2025 | 30.32 | 30.56 | 30.26 | 30.44 | 30.44 | 2.08% | 10,555 |
| Apr 11, 2025 | 29.37 | 29.91 | 29.11 | 29.82 | 29.82 | 1.49% | 40,222 |
| Apr 10, 2025 | 28.97 | 29.38 | 28.97 | 29.38 | 29.38 | -2.00% | 10,092 |
| Apr 9, 2025 | 28.29 | 29.98 | 28.19 | 29.98 | 29.98 | 4.95% | 31,835 |
| Apr 8, 2025 | 29.64 | 29.64 | 28.21 | 28.57 | 28.57 | -2.16% | 25,368 |
| Apr 7, 2025 | 29.33 | 29.54 | 29.01 | 29.20 | 29.20 | -1.62% | 27,760 |
| Apr 4, 2025 | 30.05 | 30.08 | 29.68 | 29.68 | 29.68 | -5.21% | 13,375 |
| Apr 3, 2025 | 31.63 | 31.63 | 31.31 | 31.31 | 31.31 | -3.00% | 15,815 |
| Apr 2, 2025 | 32.16 | 32.28 | 32.15 | 32.28 | 32.28 | 0.35% | 5,595 |
| Apr 1, 2025 | 32.20 | 32.20 | 31.97 | 32.17 | 32.17 | -0.31% | 15,609 |
| Mar 31, 2025 | 32.35 | 32.35 | 32.26 | 32.27 | 32.27 | 1.12% | 3,642 |
| Mar 28, 2025 | 31.90 | 31.91 | 31.88 | 31.91 | 31.91 | -0.40% | 10,428 |
| Mar 27, 2025 | 31.98 | 32.11 | 31.98 | 32.04 | 32.04 | 0.11% | 10,498 |
| Mar 26, 2025 | 31.94 | 32.02 | 31.94 | 32.01 | 32.01 | 0.96% | 19,615 |
| Mar 25, 2025 | 31.85 | 31.85 | 31.69 | 31.70 | 31.70 | -1.03% | 10,400 |
| Mar 24, 2025 | 32.09 | 32.09 | 31.91 | 32.03 | 32.03 | 0.68% | 20,163 |
| Mar 21, 2025 | 31.73 | 31.85 | 31.73 | 31.82 | 31.82 | -0.51% | 7,581 |
| Mar 20, 2025 | 32.03 | 32.03 | 31.98 | 31.98 | 31.98 | -0.28% | 9,108 |
| Mar 19, 2025 | 31.98 | 32.12 | 31.96 | 32.07 | 32.07 | 0.08% | 17,648 |
| Mar 18, 2025 | 32.09 | 32.10 | 32.03 | 32.04 | 32.04 | -0.34% | 11,284 |
| Mar 17, 2025 | 32.18 | 32.20 | 32.15 | 32.15 | 32.15 | 1.19% | 4,288 |
| Mar 14, 2025 | 31.59 | 31.77 | 31.59 | 31.77 | 31.77 | 1.89% | 11,850 |
| Mar 13, 2025 | 31.17 | 31.25 | 31.16 | 31.18 | 31.18 | -0.10% | 24,906 |
| Mar 12, 2025 | 31.15 | 31.35 | 31.15 | 31.21 | 31.21 | -1.27% | 24,977 |
| Mar 11, 2025 | 32.22 | 32.22 | 31.53 | 31.61 | 31.61 | -2.36% | 10,645 |
| Mar 10, 2025 | 32.66 | 32.69 | 32.26 | 32.37 | 32.37 | 0.03% | 16,446 |
| Mar 7, 2025 | 31.66 | 32.39 | 31.66 | 32.36 | 32.36 | 2.00% | 6,542 |
| Mar 6, 2025 | 31.53 | 31.74 | 31.51 | 31.73 | 31.73 | -0.03% | 6,403 |
| Mar 5, 2025 | 31.63 | 31.81 | 31.63 | 31.74 | 31.74 | 0.43% | 11,420 |
| Mar 4, 2025 | 32.13 | 32.13 | 31.60 | 31.60 | 31.60 | -2.10% | 23,284 |