Brookstone Dividend Stock ETF (BAMD)

BATS: BAMD · Real-Time Price · USD

33.38

-0.21 (-0.63%)

At close: Jul 8, 2026, 4:00 PM EDT

33.35

-0.03 (-0.09%)

After-hours: Jul 8, 2026, 8:00 PM EDT

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	32.41	32.48	32.26	32.30	32.30	-0.36%	5,572
Jun 4, 2026	32.39	32.46	32.34	32.42	32.42	1.44%	9,340
Jun 3, 2026	32.05	32.09	31.96	31.96	31.96	-0.67%	6,225
Jun 2, 2026	31.95	32.24	31.95	32.18	32.18	0.43%	11,888
Jun 1, 2026	32.03	32.12	31.99	32.04	32.04	0.22%	24,599
May 29, 2026	31.91	31.99	31.91	31.97	31.97	0.37%	12,457
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