Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
23.79
+0.13 (0.55%)
Feb 13, 2026, 4:00 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202623.7423.8723.7323.7923.790.57%3,844
Feb 12, 202623.9523.9623.6623.6623.66-0.86%21,835
Feb 11, 202623.8223.8723.8223.8623.860.57%4,091
Feb 10, 202623.8523.8523.7323.7323.73-0.06%2,894
Feb 9, 202623.6323.7423.6323.7423.740.89%846
Feb 6, 202623.4323.5323.4323.5323.531.43%486
Feb 5, 202623.3123.3123.1823.2023.20-0.21%3,351
Feb 4, 202623.4223.4223.1823.2523.25-0.10%2,446
Feb 3, 202623.3523.3923.2723.2723.27-0.44%893
Feb 2, 202623.2723.3923.2723.3723.370.62%4,887
Jan 30, 202623.2723.2723.1323.2323.23-0.28%4,749
Jan 29, 202623.2423.2923.1223.2923.270.01%925
Jan 28, 202623.2823.3023.2523.2923.27-0.02%35,710
Jan 27, 202623.3223.3223.3023.3023.280.13%707
Jan 26, 202623.1923.3023.1923.2723.250.71%881
Jan 23, 202623.0723.1023.0723.1023.08-0.06%616
Jan 22, 202623.1023.1723.1023.1223.100.19%2,792
Jan 21, 202622.9923.1422.9323.0723.050.69%13,804
Jan 20, 202623.0223.0222.9222.9222.90-1.64%1,551
Jan 16, 202622.9523.3322.9523.3023.280.16%25,053
Jan 15, 202623.3723.3723.2623.2623.240.59%933
Jan 14, 202623.1523.1523.0923.1223.10-0.28%9,711
Jan 13, 202623.2023.2223.1823.1923.17-0.50%2,311
Jan 12, 202623.3123.3123.3123.3123.290.24%344
Jan 9, 202623.2223.2523.2223.2523.231.34%298
Jan 8, 202622.9422.9422.9422.9422.920.28%129
Jan 7, 202622.9822.9822.8822.8822.86-0.82%644
Jan 6, 202623.0723.0723.0723.0723.050.27%19
Jan 5, 202623.0123.0123.0123.0122.990.61%72
Jan 2, 202622.8722.8722.8722.8722.850.49%167
Dec 31, 202522.8422.8722.7522.7522.73-0.85%4,140
Dec 30, 202522.9522.9522.9522.9522.89-0.09%197
Dec 29, 202523.0023.0122.9722.9722.91-0.23%1,624
Dec 26, 202523.0123.4822.9723.0322.970.07%41,222
Dec 24, 202523.0123.0123.0123.0122.950.58%73
Dec 23, 202522.8822.8822.8822.8822.820.31%40
Dec 22, 202522.7422.8122.7422.8122.750.64%2,414
Dec 19, 202522.6622.6622.6622.6622.600.38%19
Dec 18, 202522.5822.5822.5822.5822.520.46%75
Dec 17, 202522.4722.4722.4722.4722.42-1.06%71
Dec 16, 202522.7122.7122.7122.7122.66-0.36%49
Dec 15, 202522.7922.7922.7922.7922.740.14%43
Dec 12, 202522.7622.7622.7622.7622.70-0.71%62
Dec 11, 202522.7122.9222.7122.9222.860.45%731
Dec 10, 202522.8222.8222.8222.8222.760.59%26
Dec 9, 202522.7622.7622.6922.6922.63-0.27%2,009
Dec 8, 202522.8122.8522.7522.7522.69-0.25%4,050
Dec 5, 202522.8522.8522.8022.8022.740.06%4,439
Dec 4, 202522.7922.7922.7922.7922.73-0.40%17
Dec 3, 202522.8822.8822.8822.8822.820.19%13