Skip to main content
logo
Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
30.27
-0.12 (-0.39%)
At close: Dec 18, 2025, 4:00 PM EST
30.27
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST

BAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202530.3130.3630.2730.2730.27-0.39%15,857
Dec 17, 202530.3730.4230.3030.3930.390.66%17,779
Dec 16, 202530.3230.3230.1730.1930.19-0.69%8,698
Dec 15, 202530.4630.4630.3530.4030.400.30%12,688
Dec 12, 202530.3330.3430.2330.3130.310.25%6,638
Dec 11, 202530.2430.2530.2330.2330.230.66%3,766
Dec 10, 202529.8630.1029.8630.0430.040.57%5,564
Dec 9, 202530.0130.0129.8729.8729.860.02%5,660
Dec 8, 202529.9229.9229.8629.8629.86-0.76%9,659
Dec 5, 202530.2030.2430.0930.0930.09-0.19%13,523
Dec 4, 202530.1730.1730.1030.1430.140.20%7,700
Dec 3, 202530.1130.1130.0130.0830.080.30%14,147
Dec 2, 202530.0630.0629.9529.9929.99-0.62%48,465
Dec 1, 202530.2730.2930.1830.1830.18-0.66%5,315
Nov 28, 202530.4030.4130.3830.3830.38-0.64%8,512
Nov 26, 202530.5830.6330.5630.5830.280.78%28,123
Nov 25, 202530.1930.3930.1930.3430.050.66%8,112
Nov 24, 202530.1330.1430.0830.1429.850.01%6,589
Nov 21, 202529.9730.3029.9730.1429.851.69%19,543
Nov 20, 202529.9629.9629.6429.6429.35-0.44%28,402
Nov 19, 202529.9929.9929.7429.7729.48-0.96%10,917
Nov 18, 202529.8930.1629.8930.0629.770.67%25,110
Nov 17, 202530.1330.2429.8129.8629.57-1.17%44,457
Nov 14, 202530.2230.2530.2130.2129.92-0.15%5,994
Nov 13, 202530.3930.4830.2630.2629.97-0.32%18,558
Nov 12, 202530.3930.4130.3430.3630.060.32%4,064
Nov 11, 202530.1530.3030.1530.2629.970.93%8,656
Nov 10, 202529.8830.0329.8229.9829.69-0.04%9,737
Nov 7, 202529.8229.9929.7529.9929.701.15%11,277
Nov 6, 202529.8029.8029.6429.6529.36-0.20%30,707
Nov 5, 202529.5129.7629.5129.7129.420.58%20,569
Nov 4, 202529.5429.5829.5029.5429.25-0.27%28,297
Nov 3, 202529.4329.6329.4329.6229.33-1.15%10,913
Oct 31, 202529.8629.9929.8629.9729.670.09%6,250
Oct 30, 202530.1230.1229.9429.9429.65-1.69%8,299
Oct 29, 202530.8730.8730.4630.4630.16-1.38%21,490
Oct 28, 202530.7930.9830.7930.8830.58-0.83%9,992
Oct 27, 202531.1131.1431.1031.1430.84-0.02%6,527
Oct 24, 202531.1431.1831.1431.1530.840.77%11,461
Oct 23, 202531.0331.0330.8730.9130.61-0.64%11,664
Oct 22, 202531.1531.2231.0631.1130.81-0.22%11,338
Oct 21, 202531.3131.3131.1431.1830.880.19%12,585
Oct 20, 202531.0231.1531.0231.1230.820.68%16,175
Oct 17, 202530.7530.9230.7530.9130.610.91%35,761
Oct 16, 202531.0531.0930.6030.6330.33-1.32%24,013
Oct 15, 202531.1031.1031.0231.0430.740.03%10,667
Oct 14, 202530.9931.0630.9831.0330.731.38%7,848
Oct 13, 202530.5630.6530.5630.6130.310.59%9,966
Oct 10, 202530.9530.9530.4330.4330.13-1.22%7,538
Oct 9, 202531.0831.0830.8030.8130.51-0.63%10,306