Brookstone Dividend Stock ETF (BAMD)

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.91	31.96	31.91	31.96	-	0.35%	2,307
May 28, 2026	32.01	32.01	31.85	31.85	31.85	-0.62%	13,228
May 27, 2026	32.54	32.54	32.36	32.36	32.05	-0.34%	6,910
May 26, 2026	32.73	32.74	32.47	32.47	32.16	-0.74%	7,968
May 22, 2026	32.72	32.73	32.70	32.71	32.40	1.00%	5,314
May 21, 2026	32.24	32.40	32.24	32.39	32.08	-0.12%	10,474
May 20, 2026	32.38	32.43	32.34	32.43	32.12	0.39%	6,294
May 19, 2026	32.35	32.39	32.31	32.31	31.99	-0.23%	3,698
May 18, 2026	32.13	32.38	32.13	32.38	32.07	0.90%	8,436
May 15, 2026	32.16	32.16	32.06	32.09	31.78	-0.59%	4,406
May 14, 2026	32.29	32.35	32.25	32.28	31.97	0.41%	6,991
May 13, 2026	32.14	32.18	32.05	32.15	31.84	-0.72%	7,971
May 12, 2026	32.09	32.47	32.09	32.38	32.07	0.59%	16,307
May 11, 2026	32.17	32.23	32.16	32.19	31.88	0.03%	7,332
May 8, 2026	32.13	32.24	32.13	32.18	31.87	0.03%	19,489
May 7, 2026	32.24	32.24	32.17	32.17	31.86	-0.46%	10,933
May 6, 2026	32.31	32.37	32.31	32.32	32.01	-0.06%	27,538
May 5, 2026	32.09	32.47	32.09	32.34	32.03	0.57%	21,369
May 4, 2026	32.47	32.47	32.13	32.16	31.85	-1.04%	12,315
May 1, 2026	32.61	32.61	32.47	32.50	32.18	-0.07%	4,034
Apr 30, 2026	32.16	32.54	32.16	32.52	32.21	1.62%	10,280
Apr 29, 2026	32.04	32.06	31.94	32.00	31.69	-0.07%	5,293
Apr 28, 2026	32.05	32.06	31.93	32.03	31.72	0.33%	25,050
Apr 27, 2026	32.06	32.06	31.89	31.92	31.61	-0.16%	10,451
Apr 24, 2026	31.92	31.98	31.92	31.97	31.66	-0.39%	5,376
Apr 23, 2026	32.04	32.11	32.02	32.10	31.78	0.26%	4,802
Apr 22, 2026	32.05	32.05	31.95	32.01	31.70	0.19%	6,570
Apr 21, 2026	32.11	32.11	31.95	31.95	31.64	-0.65%	8,421
Apr 20, 2026	32.23	32.26	32.11	32.16	31.85	0.22%	12,812
Apr 17, 2026	31.95	32.18	31.95	32.09	31.78	0.53%	13,173
Apr 16, 2026	31.88	31.93	31.84	31.92	31.61	0.66%	16,186
Apr 15, 2026	31.66	31.78	31.65	31.71	31.40	0.05%	7,179
Apr 14, 2026	31.73	31.77	31.65	31.69	31.39	-0.24%	12,478
Apr 13, 2026	31.50	31.77	31.46	31.77	31.46	0.79%	18,420
Apr 10, 2026	31.59	31.60	31.48	31.52	31.22	-0.79%	12,470
Apr 9, 2026	31.61	31.83	31.61	31.77	31.46	0.22%	29,090
Apr 8, 2026	31.58	31.70	31.58	31.70	31.39	1.30%	15,831
Apr 7, 2026	31.32	31.38	31.29	31.29	30.99	-0.43%	15,980
Apr 6, 2026	31.31	31.48	31.31	31.43	31.13	0.22%	13,169
Apr 2, 2026	31.16	31.36	31.16	31.36	31.06	0.67%	6,409
Apr 1, 2026	31.15	31.22	30.99	31.15	30.85	0.02%	25,907
Mar 31, 2026	30.97	31.18	30.97	31.14	30.84	0.75%	7,454
Mar 30, 2026	30.94	31.14	30.81	30.91	30.61	0.45%	7,338
Mar 27, 2026	30.89	30.96	30.70	30.77	30.47	-0.19%	9,703
Mar 26, 2026	31.02	31.02	30.82	30.83	30.53	0.03%	6,594
Mar 25, 2026	30.99	30.99	30.82	30.82	30.52	0.13%	6,950
Mar 24, 2026	30.88	31.01	30.78	30.78	30.48	0.29%	7,971
Mar 23, 2026	30.79	30.83	30.68	30.69	30.39	1.09%	14,111
Mar 20, 2026	30.68	30.73	30.32	30.36	30.07	-1.47%	14,576
Mar 19, 2026	30.91	30.93	30.67	30.81	30.52	-0.31%	5,296

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.