Brookstone Dividend Stock ETF (BAMD)

BATS: BAMD · Real-Time Price · USD

35.08

+0.07 (0.19%)

At close: Aug 18, 2026, 4:00 PM EDT

35.08

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	35.06	35.21	35.06	35.01	-	-	5
Aug 17, 2026	35.11	35.13	35.01	35.01	35.01	-0.79%	4,378
Aug 14, 2026	35.25	35.31	35.23	35.29	35.29	0.03%	7,260
Aug 13, 2026	35.29	35.29	35.07	35.28	35.28	1.00%	9,683
Aug 12, 2026	34.77	34.93	34.77	34.93	34.93	0.71%	12,674
Aug 11, 2026	34.56	34.69	34.56	34.69	34.69	0.57%	8,840
Aug 10, 2026	34.35	34.50	34.35	34.49	34.49	0.31%	8,162
Aug 7, 2026	34.35	34.45	34.26	34.38	34.38	0.27%	8,291
Aug 6, 2026	34.42	34.42	34.27	34.29	34.29	0.06%	20,751
Aug 5, 2026	34.27	34.32	34.27	34.27	34.27	-0.49%	3,445
Aug 4, 2026	33.96	34.48	33.96	34.44	34.44	0.89%	7,550
Aug 3, 2026	34.12	34.14	33.95	34.14	34.14	0.58%	6,461
Jul 31, 2026	34.04	34.04	33.82	33.94	33.94	-0.44%	16,208
Jul 30, 2026	34.10	34.12	33.81	34.09	34.09	-0.48%	7,386
Jul 29, 2026	34.41	34.56	34.25	34.26	34.26	-0.73%	10,566
Jul 28, 2026	34.62	34.62	34.49	34.51	34.51	1.02%	14,611
Jul 27, 2026	34.26	34.38	34.16	34.16	34.16	0.14%	7,975
Jul 24, 2026	34.09	34.13	34.09	34.11	34.11	0.72%	8,090
Jul 23, 2026	33.87	33.88	33.81	33.87	33.87	-0.48%	4,438
Jul 22, 2026	34.00	34.03	33.98	34.03	34.03	0.59%	14,603
Jul 21, 2026	33.86	33.87	33.81	33.83	33.83	0.03%	14,135
Jul 20, 2026	33.94	33.96	33.82	33.82	33.82	-0.53%	10,919
Jul 17, 2026	34.15	34.15	33.93	34.00	34.00	-0.47%	8,315
Jul 16, 2026	34.00	34.16	34.00	34.16	34.16	1.26%	5,671
Jul 15, 2026	33.74	33.84	33.72	33.73	33.73	-0.20%	18,514
Jul 14, 2026	33.86	33.86	33.74	33.80	33.80	0.60%	15,170
Jul 13, 2026	33.70	33.70	33.60	33.60	33.60	0.37%	6,710
Jul 10, 2026	33.38	33.48	33.35	33.48	33.48	0.62%	5,894
Jul 9, 2026	33.30	33.38	33.27	33.27	33.27	-0.24%	7,142
Jul 8, 2026	33.35	33.38	33.35	33.35	33.35	-0.70%	13,944
Jul 7, 2026	33.61	33.64	33.58	33.59	33.59	0.89%	13,302
Jul 6, 2026	33.30	33.34	33.27	33.29	33.29	0.24%	32,879
Jul 2, 2026	33.13	33.23	33.09	33.21	33.21	1.37%	12,475
Jul 1, 2026	32.95	32.95	32.74	32.76	32.76	0.55%	10,816
Jun 30, 2026	32.65	32.66	32.57	32.58	32.58	-0.34%	16,949
Jun 29, 2026	32.66	32.71	32.63	32.69	32.69	-0.24%	21,259
Jun 26, 2026	32.74	32.82	32.65	32.77	32.77	0.22%	28,485
Jun 25, 2026	33.06	33.06	32.68	32.70	32.70	-	19,122
Jun 24, 2026	32.70	32.76	32.68	32.70	32.70	-0.44%	10,652
Jun 23, 2026	32.74	32.84	32.74	32.84	32.84	0.75%	8,358
Jun 22, 2026	32.60	32.61	32.51	32.60	32.60	0.43%	5,475
Jun 18, 2026	32.73	32.73	32.41	32.46	32.46	-0.31%	15,690
Jun 17, 2026	32.93	33.04	32.51	32.56	32.56	-1.15%	7,075
Jun 16, 2026	33.03	33.04	32.93	32.94	32.94	0.24%	12,863
Jun 15, 2026	33.04	33.09	32.86	32.86	32.86	-0.18%	14,102
Jun 12, 2026	32.52	32.94	32.52	32.92	32.92	1.27%	15,012
Jun 11, 2026	32.44	32.64	32.44	32.51	32.51	0.77%	7,759
Jun 10, 2026	32.46	32.51	32.26	32.26	32.26	-0.31%	8,862
Jun 9, 2026	32.32	32.37	32.11	32.36	32.36	0.90%	25,326
Jun 8, 2026	32.30	32.30	32.07	32.07	32.07	-0.72%	13,336