Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
24.27
-0.10 (-0.39%)
May 15, 2026, 10:39 AM EDT - Market open

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202624.3724.3724.3724.3724.370.65%7
May 13, 202624.0824.2124.0824.2124.210.27%853
May 12, 202624.1524.1524.1524.1524.150.37%71
May 11, 202624.0924.0924.0424.0624.060.06%792
May 8, 202624.1424.1624.0524.0524.04-0.12%8,875
May 7, 202624.2024.2024.0724.0724.07-0.94%125
May 6, 202624.2724.3024.2724.3024.300.66%111
May 5, 202624.1224.1924.1224.1424.140.73%307
May 4, 202624.1124.1123.9723.9723.97-0.71%3,010
May 1, 202624.3424.3424.1424.1424.14-0.19%4,658
Apr 30, 202624.0124.1924.0124.1924.191.69%2,507
Apr 29, 202623.8523.8523.7623.7923.77-0.51%1,235
Apr 28, 202623.8523.9123.8523.9123.890.06%360
Apr 27, 202623.9623.9623.8923.8923.87-0.38%252
Apr 24, 202623.9423.9823.9423.9823.96-0.10%337
Apr 23, 202623.9624.0323.9624.0123.990.72%3,477
Apr 22, 202623.8423.8423.7823.8423.810.82%987
Apr 21, 202623.6623.7223.6423.6423.62-0.66%1,654
Apr 20, 202623.9023.9023.8023.8023.78-0.41%2,215
Apr 17, 202623.9023.9023.9023.9023.870.85%20
Apr 16, 202623.6723.6923.6723.6923.670.01%119
Apr 15, 202623.7223.7223.6523.6923.670.08%398
Apr 14, 202623.6423.6723.6323.6723.650.24%1,714
Apr 13, 202623.4223.6123.3923.6123.590.52%4,113
Apr 10, 202623.4823.5023.4623.4923.47-0.13%3,143
Apr 9, 202623.4323.5323.4323.5223.500.74%1,225
Apr 8, 202623.2823.3523.2523.3523.332.31%7,733
Apr 7, 202622.7122.8222.7022.8222.800.08%3,797
Apr 6, 202622.7322.8222.7322.8022.780.16%1,062
Apr 2, 202622.6422.7722.6422.7722.750.11%1,341
Apr 1, 202622.7422.7822.7022.7422.720.40%10,313
Mar 31, 202622.4622.6522.4622.6522.631.45%637
Mar 30, 202622.4922.4922.2622.3322.29-4,487
Mar 27, 202622.5222.5222.3322.3322.29-0.85%1,075
Mar 26, 202622.7722.7722.5222.5222.48-1.38%1,036
Mar 25, 202622.8422.8422.8222.8322.790.38%951
Mar 24, 202622.8022.8622.7522.7522.710.17%2,656
Mar 23, 202622.8222.8222.7122.7122.670.99%5,614
Mar 20, 202622.6522.6522.4822.4822.44-1.32%1,221
Mar 19, 202622.7122.8122.6922.7822.740.05%2,626
Mar 18, 202622.9922.9922.7722.7722.73-1.18%1,378
Mar 17, 202623.1823.1823.0523.0523.01-0.04%5,355
Mar 16, 202623.0523.0623.0523.0623.020.65%131
Mar 13, 202622.9823.0022.9122.9122.87-0.14%874
Mar 12, 202622.9723.0022.9422.9422.90-0.83%547
Mar 11, 202623.1623.1623.0923.1323.09-0.36%666
Mar 10, 202623.2723.2723.2223.2223.17-0.41%255
Mar 9, 202622.9123.3122.9123.3123.270.81%439
Mar 6, 202623.1123.2123.1123.1223.08-1.25%1,721
Mar 5, 202623.5323.5323.3023.4123.37-1.28%429