Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
31.60
+0.05 (0.16%)
At close: Jul 25, 2025, 4:00 PM
31.60
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 31.36 | 31.61 | 31.36 | 31.60 | 31.60 | 0.16% | 7,011 |
| Jul 24, 2025 | 31.60 | 31.62 | 31.52 | 31.55 | 31.55 | -0.56% | 9,148 |
| Jul 23, 2025 | 31.69 | 31.73 | 31.65 | 31.73 | 31.73 | 0.55% | 9,652 |
| Jul 22, 2025 | 31.42 | 31.56 | 31.42 | 31.56 | 31.56 | 1.67% | 14,465 |
| Jul 21, 2025 | 31.11 | 31.11 | 31.01 | 31.04 | 31.04 | -0.02% | 16,729 |
| Jul 18, 2025 | 30.99 | 31.06 | 30.99 | 31.04 | 31.04 | 0.15% | 15,825 |
| Jul 17, 2025 | 30.99 | 31.03 | 30.99 | 31.00 | 31.00 | 0.32% | 16,777 |
| Jul 16, 2025 | 30.88 | 30.92 | 30.67 | 30.90 | 30.90 | 0.38% | 13,452 |
| Jul 15, 2025 | 31.10 | 31.10 | 30.78 | 30.78 | 30.78 | -1.53% | 7,597 |
| Jul 14, 2025 | 31.22 | 31.27 | 31.11 | 31.26 | 31.26 | 0.04% | 24,103 |
| Jul 11, 2025 | 31.15 | 31.35 | 31.14 | 31.25 | 31.25 | -0.79% | 19,633 |
| Jul 10, 2025 | 31.53 | 31.54 | 31.50 | 31.50 | 31.50 | 0.46% | 6,217 |
| Jul 9, 2025 | 31.34 | 31.36 | 31.24 | 31.36 | 31.36 | -0.05% | 15,862 |
| Jul 8, 2025 | 31.28 | 31.43 | 31.22 | 31.37 | 31.37 | 0.42% | 24,833 |
| Jul 7, 2025 | 31.45 | 31.46 | 31.13 | 31.24 | 31.24 | -1.15% | 19,375 |
| Jul 3, 2025 | 31.68 | 31.68 | 31.55 | 31.60 | 31.60 | -0.03% | 15,349 |
| Jul 2, 2025 | 31.48 | 31.63 | 31.48 | 31.61 | 31.61 | 0.75% | 28,482 |
| Jul 1, 2025 | 30.86 | 31.42 | 30.86 | 31.37 | 31.37 | 1.57% | 8,650 |
| Jun 30, 2025 | 30.70 | 30.89 | 30.69 | 30.89 | 30.89 | 0.77% | 8,482 |
| Jun 27, 2025 | 30.80 | 30.81 | 30.56 | 30.66 | 30.66 | 0.18% | 9,328 |
| Jun 26, 2025 | 30.54 | 30.61 | 30.52 | 30.60 | 30.60 | 0.76% | 11,848 |
| Jun 25, 2025 | 30.46 | 30.46 | 30.37 | 30.37 | 30.37 | -1.27% | 10,823 |
| Jun 24, 2025 | 30.74 | 30.86 | 30.74 | 30.76 | 30.76 | 0.41% | 5,424 |
| Jun 23, 2025 | 30.59 | 30.63 | 30.40 | 30.63 | 30.63 | 1.20% | 6,430 |
| Jun 20, 2025 | 30.38 | 30.38 | 30.26 | 30.27 | 30.27 | 0.18% | 7,442 |
| Jun 18, 2025 | 30.27 | 30.31 | 30.20 | 30.22 | 30.22 | 0.04% | 18,694 |
| Jun 17, 2025 | 30.20 | 30.21 | 30.18 | 30.21 | 30.21 | -1.00% | 22,204 |
| Jun 16, 2025 | 30.60 | 30.60 | 30.42 | 30.51 | 30.51 | 0.33% | 6,254 |
| Jun 13, 2025 | 30.70 | 30.72 | 30.41 | 30.41 | 30.41 | -1.43% | 5,971 |
| Jun 12, 2025 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | 0.09% | 28,631 |
| Jun 11, 2025 | 30.59 | 30.94 | 30.59 | 30.82 | 30.82 | -0.35% | 13,649 |
| Jun 10, 2025 | 30.77 | 30.98 | 30.77 | 30.93 | 30.93 | 0.65% | 12,506 |
| Jun 9, 2025 | 30.70 | 30.89 | 30.70 | 30.73 | 30.73 | -0.12% | 10,464 |
| Jun 6, 2025 | 30.78 | 30.78 | 30.62 | 30.77 | 30.77 | 0.90% | 10,562 |
| Jun 5, 2025 | 30.60 | 30.61 | 30.49 | 30.49 | 30.49 | -0.37% | 18,032 |
| Jun 4, 2025 | 30.75 | 30.75 | 30.61 | 30.61 | 30.61 | -0.54% | 10,191 |
| Jun 3, 2025 | 30.55 | 30.79 | 30.55 | 30.77 | 30.77 | 0.30% | 14,353 |
| Jun 2, 2025 | 30.65 | 30.68 | 30.62 | 30.68 | 30.68 | -0.29% | 15,006 |
| May 30, 2025 | 30.47 | 30.80 | 30.47 | 30.77 | 30.77 | 0.58% | 11,178 |
| May 29, 2025 | 30.56 | 30.59 | 30.55 | 30.59 | 30.59 | 0.47% | 5,451 |
| May 28, 2025 | 30.68 | 30.68 | 30.45 | 30.45 | 30.45 | -2.10% | 18,091 |
| May 27, 2025 | 30.82 | 31.16 | 30.82 | 31.10 | 30.78 | 1.23% | 7,992 |
| May 23, 2025 | 30.54 | 30.76 | 30.45 | 30.72 | 30.40 | 0.14% | 17,341 |
| May 22, 2025 | 30.80 | 30.82 | 30.55 | 30.68 | 30.36 | -0.59% | 11,815 |
| May 21, 2025 | 30.87 | 30.95 | 30.86 | 30.86 | 30.54 | -2.25% | 10,732 |
| May 20, 2025 | 31.54 | 31.58 | 31.54 | 31.57 | 31.24 | 0.03% | 16,890 |
| May 19, 2025 | 31.33 | 31.56 | 31.33 | 31.56 | 31.23 | 0.22% | 16,387 |
| May 16, 2025 | 31.42 | 31.49 | 31.41 | 31.49 | 31.16 | 1.23% | 7,388 |
| May 15, 2025 | 30.89 | 31.12 | 30.88 | 31.11 | 30.79 | 1.66% | 5,621 |
| May 14, 2025 | 30.46 | 30.64 | 30.46 | 30.60 | 30.28 | -0.71% | 8,997 |