Brookstone Dividend Stock ETF (BAMD)

BATS: BAMD · Real-Time Price · USD

33.69

+0.28 (0.84%)

At close: Oct 16, 2026, 4:00 PM EDT

33.74

+0.05 (0.14%)

After-hours: Oct 16, 2026, 8:00 PM EDT

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.65	33.69	33.65	33.69	33.69	0.84%	7,900
Oct 15, 2026	33.48	33.49	33.39	33.41	33.41	0.36%	6,149
Oct 14, 2026	33.09	33.29	33.09	33.29	33.29	-0.14%	8,068
Oct 13, 2026	33.38	33.38	33.34	33.34	33.34	-0.25%	2,734
Oct 12, 2026	33.39	33.42	33.34	33.42	33.42	0.97%	6,820
Oct 9, 2026	33.17	33.17	33.10	33.10	33.10	0.21%	3,488
Oct 8, 2026	32.76	33.06	32.69	33.03	33.03	1.66%	8,128
Oct 7, 2026	32.45	32.55	32.45	32.49	32.49	-0.49%	468
Oct 6, 2026	32.54	32.72	32.54	32.65	32.65	0.27%	5,426
Oct 5, 2026	32.35	32.60	32.35	32.56	32.56	0.19%	5,595
Oct 2, 2026	32.61	32.61	32.48	32.50	32.50	0.31%	16,441
Oct 1, 2026	32.30	32.40	32.11	32.40	32.40	0.78%	14,699
Sep 30, 2026	32.44	32.44	32.15	32.15	32.15	-0.74%	15,040
Sep 29, 2026	32.27	32.40	32.27	32.39	32.39	0.17%	3,783
Sep 28, 2026	32.44	32.46	32.34	32.34	32.34	-0.88%	8,572
Sep 25, 2026	32.48	32.62	32.48	32.62	32.62	0.34%	6,414
Sep 24, 2026	32.64	32.64	32.51	32.51	32.51	-0.58%	43,373
Sep 23, 2026	32.75	32.76	32.70	32.70	32.70	-1.57%	5,901
Sep 22, 2026	33.31	33.35	33.22	33.22	33.22	-1.01%	9,517
Sep 21, 2026	33.59	33.65	33.56	33.56	33.56	-0.25%	4,133
Sep 18, 2026	33.69	33.71	33.63	33.64	33.64	-0.54%	12,281
Sep 17, 2026	33.84	33.89	33.82	33.83	33.83	0.41%	5,093
Sep 16, 2026	34.00	34.00	33.50	33.69	33.69	-0.85%	6,515
Sep 15, 2026	34.05	34.05	33.98	33.98	33.98	-0.29%	15,320
Sep 14, 2026	34.13	34.15	34.03	34.08	34.08	-0.23%	10,275
Sep 11, 2026	34.12	34.17	34.12	34.16	34.16	0.96%	14,440
Sep 10, 2026	33.87	33.87	33.82	33.83	33.83	-0.49%	8,315
Sep 9, 2026	34.12	34.12	33.99	34.00	34.00	-0.98%	5,818
Sep 8, 2026	34.39	34.43	34.34	34.34	34.34	-0.69%	18,604
Sep 4, 2026	34.52	34.59	34.52	34.58	34.58	-0.48%	7,634
Sep 3, 2026	34.65	34.81	34.63	34.75	34.75	0.63%	43,312
Sep 2, 2026	34.37	34.56	34.36	34.53	34.53	0.73%	13,079
Sep 1, 2026	34.35	34.43	34.20	34.28	34.28	-0.46%	11,498
Aug 31, 2026	34.46	34.48	34.40	34.44	34.44	-1.09%	6,454
Aug 28, 2026	34.96	34.96	34.79	34.82	34.82	-0.30%	30,066
Aug 27, 2026	35.17	35.19	35.16	35.16	34.92	-0.26%	17,084
Aug 26, 2026	35.30	35.30	35.23	35.25	35.01	-	22,634
Aug 25, 2026	35.17	35.28	35.17	35.25	35.01	-0.13%	16,985
Aug 24, 2026	35.28	35.30	35.27	35.30	35.06	0.46%	4,611
Aug 21, 2026	35.13	35.13	35.07	35.13	34.90	0.46%	7,674
Aug 20, 2026	35.05	35.23	34.97	34.97	34.73	-0.60%	8,454
Aug 19, 2026	35.20	35.23	35.18	35.18	34.94	0.28%	13,872
Aug 18, 2026	35.12	35.18	35.08	35.08	34.84	0.19%	10,889
Aug 17, 2026	35.11	35.13	35.01	35.01	34.78	-0.79%	4,378
Aug 14, 2026	35.25	35.31	35.23	35.29	35.05	0.03%	7,260
Aug 13, 2026	35.29	35.29	35.07	35.28	35.04	1.00%	9,683
Aug 12, 2026	34.77	34.93	34.77	34.93	34.70	0.71%	12,674
Aug 11, 2026	34.56	34.69	34.56	34.69	34.45	0.57%	8,840
Aug 10, 2026	34.35	34.50	34.35	34.49	34.26	0.31%	8,162
Aug 7, 2026	34.35	34.45	34.26	34.38	34.15	0.27%	8,291