AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
23.13
-0.08 (-0.36%)
At close: Mar 11, 2026, 4:00 PM EDT
23.13
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.16 | 23.16 | 23.09 | 23.13 | 23.13 | -0.36% | 666 |
| Mar 10, 2026 | 23.27 | 23.27 | 23.22 | 23.22 | 23.21 | -0.41% | 252 |
| Mar 9, 2026 | 22.91 | 23.31 | 22.91 | 23.31 | 23.31 | 0.81% | 439 |
| Mar 6, 2026 | 23.11 | 23.21 | 23.11 | 23.12 | 23.12 | -1.25% | 1,721 |
| Mar 5, 2026 | 23.53 | 23.53 | 23.30 | 23.41 | 23.41 | -1.28% | 429 |
| Mar 4, 2026 | 23.59 | 23.76 | 23.59 | 23.72 | 23.72 | 0.06% | 2,995 |
| Mar 3, 2026 | 23.52 | 23.76 | 23.48 | 23.70 | 23.70 | -0.95% | 2,310 |
| Mar 2, 2026 | 23.84 | 23.93 | 23.84 | 23.93 | 23.93 | -0.05% | 427 |
| Feb 27, 2026 | 23.84 | 23.94 | 23.81 | 23.94 | 23.94 | -0.03% | 786 |
| Feb 26, 2026 | 23.95 | 23.95 | 23.84 | 23.95 | 23.93 | -0.34% | 2,879 |
| Feb 25, 2026 | 23.98 | 24.05 | 23.98 | 24.03 | 24.01 | 0.23% | 17,271 |
| Feb 24, 2026 | 23.87 | 23.99 | 23.87 | 23.98 | 23.96 | 0.79% | 1,067 |
| Feb 23, 2026 | 23.87 | 23.87 | 23.78 | 23.79 | 23.77 | -0.45% | 844 |
| Feb 20, 2026 | 23.79 | 23.90 | 23.79 | 23.90 | 23.88 | 0.52% | 8,692 |
| Feb 19, 2026 | 23.78 | 23.78 | 23.71 | 23.78 | 23.76 | -0.20% | 1,498 |
| Feb 18, 2026 | 23.88 | 23.89 | 23.79 | 23.82 | 23.80 | -0.02% | 4,501 |
| Feb 17, 2026 | 23.77 | 23.83 | 23.77 | 23.83 | 23.81 | 0.15% | 909 |
| Feb 13, 2026 | 23.74 | 23.87 | 23.73 | 23.79 | 23.77 | 0.57% | 3,844 |
| Feb 12, 2026 | 23.95 | 23.96 | 23.66 | 23.66 | 23.64 | -0.86% | 21,835 |
| Feb 11, 2026 | 23.82 | 23.87 | 23.82 | 23.86 | 23.84 | 0.57% | 4,091 |
| Feb 10, 2026 | 23.85 | 23.85 | 23.73 | 23.73 | 23.71 | -0.06% | 2,894 |
| Feb 9, 2026 | 23.63 | 23.74 | 23.63 | 23.74 | 23.72 | 0.89% | 846 |
| Feb 6, 2026 | 23.43 | 23.53 | 23.43 | 23.53 | 23.51 | 1.43% | 486 |
| Feb 5, 2026 | 23.31 | 23.31 | 23.18 | 23.20 | 23.18 | -0.21% | 3,351 |
| Feb 4, 2026 | 23.42 | 23.42 | 23.18 | 23.25 | 23.23 | -0.10% | 2,446 |
| Feb 3, 2026 | 23.35 | 23.39 | 23.27 | 23.27 | 23.25 | -0.44% | 893 |
| Feb 2, 2026 | 23.27 | 23.39 | 23.27 | 23.37 | 23.35 | 0.62% | 4,887 |
| Jan 30, 2026 | 23.27 | 23.27 | 23.13 | 23.23 | 23.21 | -0.28% | 4,749 |
| Jan 29, 2026 | 23.24 | 23.29 | 23.12 | 23.29 | 23.25 | 0.01% | 925 |
| Jan 28, 2026 | 23.28 | 23.30 | 23.25 | 23.29 | 23.25 | -0.02% | 35,710 |
| Jan 27, 2026 | 23.32 | 23.32 | 23.30 | 23.30 | 23.26 | 0.13% | 707 |
| Jan 26, 2026 | 23.19 | 23.30 | 23.19 | 23.27 | 23.23 | 0.71% | 881 |
| Jan 23, 2026 | 23.07 | 23.10 | 23.07 | 23.10 | 23.06 | -0.06% | 616 |
| Jan 22, 2026 | 23.10 | 23.17 | 23.10 | 23.12 | 23.08 | 0.19% | 2,792 |
| Jan 21, 2026 | 22.99 | 23.14 | 22.93 | 23.07 | 23.04 | 0.69% | 13,804 |
| Jan 20, 2026 | 23.02 | 23.02 | 22.92 | 22.92 | 22.88 | -1.64% | 1,551 |
| Jan 16, 2026 | 22.95 | 23.33 | 22.95 | 23.30 | 23.26 | 0.16% | 25,053 |
| Jan 15, 2026 | 23.37 | 23.37 | 23.26 | 23.26 | 23.22 | 0.59% | 933 |
| Jan 14, 2026 | 23.15 | 23.15 | 23.09 | 23.12 | 23.09 | -0.28% | 9,711 |
| Jan 13, 2026 | 23.20 | 23.22 | 23.18 | 23.19 | 23.15 | -0.50% | 2,311 |
| Jan 12, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.27 | 0.24% | 344 |
| Jan 9, 2026 | 23.22 | 23.25 | 23.22 | 23.25 | 23.21 | 1.34% | 298 |
| Jan 8, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.90 | 0.28% | 129 |
| Jan 7, 2026 | 22.98 | 22.98 | 22.88 | 22.88 | 22.84 | -0.82% | 644 |
| Jan 6, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | 0.27% | 19 |
| Jan 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.97 | 0.61% | 72 |
| Jan 2, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.83 | 0.49% | 167 |
| Dec 31, 2025 | 22.84 | 22.87 | 22.75 | 22.75 | 22.71 | -0.85% | 4,140 |
| Dec 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.87 | -0.09% | 197 |
| Dec 29, 2025 | 23.00 | 23.01 | 22.97 | 22.97 | 22.89 | -0.23% | 1,624 |