Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
30.09
-0.06 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
30.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.13 | 30.18 | 30.13 | 30.18 | 30.18 | 0.12% | 1,301 |
| Dec 4, 2025 | 30.17 | 30.17 | 30.10 | 30.14 | 30.14 | 0.20% | 7,700 |
| Dec 3, 2025 | 30.11 | 30.11 | 30.01 | 30.08 | 30.08 | 0.30% | 14,147 |
| Dec 2, 2025 | 30.06 | 30.06 | 29.95 | 29.99 | 29.99 | -0.62% | 48,465 |
| Dec 1, 2025 | 30.27 | 30.29 | 30.18 | 30.18 | 30.18 | -0.66% | 5,315 |
| Nov 28, 2025 | 30.40 | 30.41 | 30.38 | 30.38 | 30.38 | -0.64% | 8,512 |
| Nov 26, 2025 | 30.58 | 30.63 | 30.56 | 30.58 | 30.28 | 0.78% | 28,123 |
| Nov 25, 2025 | 30.19 | 30.39 | 30.19 | 30.34 | 30.05 | 0.66% | 8,112 |
| Nov 24, 2025 | 30.13 | 30.14 | 30.08 | 30.14 | 29.85 | 0.01% | 6,589 |
| Nov 21, 2025 | 29.97 | 30.30 | 29.97 | 30.14 | 29.85 | 1.69% | 19,543 |
| Nov 20, 2025 | 29.96 | 29.96 | 29.64 | 29.64 | 29.35 | -0.44% | 28,402 |
| Nov 19, 2025 | 29.99 | 29.99 | 29.74 | 29.77 | 29.48 | -0.96% | 10,917 |
| Nov 18, 2025 | 29.89 | 30.16 | 29.89 | 30.06 | 29.77 | 0.67% | 25,110 |
| Nov 17, 2025 | 30.13 | 30.24 | 29.81 | 29.86 | 29.57 | -1.17% | 44,457 |
| Nov 14, 2025 | 30.22 | 30.25 | 30.21 | 30.21 | 29.92 | -0.15% | 5,994 |
| Nov 13, 2025 | 30.39 | 30.48 | 30.26 | 30.26 | 29.97 | -0.32% | 18,558 |
| Nov 12, 2025 | 30.39 | 30.41 | 30.34 | 30.36 | 30.06 | 0.32% | 4,064 |
| Nov 11, 2025 | 30.15 | 30.30 | 30.15 | 30.26 | 29.97 | 0.93% | 8,656 |
| Nov 10, 2025 | 29.88 | 30.03 | 29.82 | 29.98 | 29.69 | -0.04% | 9,737 |
| Nov 7, 2025 | 29.82 | 29.99 | 29.75 | 29.99 | 29.70 | 1.15% | 11,277 |
| Nov 6, 2025 | 29.80 | 29.80 | 29.64 | 29.65 | 29.36 | -0.20% | 30,707 |
| Nov 5, 2025 | 29.51 | 29.76 | 29.51 | 29.71 | 29.42 | 0.58% | 20,569 |
| Nov 4, 2025 | 29.54 | 29.58 | 29.50 | 29.54 | 29.25 | -0.27% | 28,297 |
| Nov 3, 2025 | 29.43 | 29.63 | 29.43 | 29.62 | 29.33 | -1.15% | 10,913 |
| Oct 31, 2025 | 29.86 | 29.99 | 29.86 | 29.97 | 29.67 | 0.09% | 6,250 |
| Oct 30, 2025 | 30.12 | 30.12 | 29.94 | 29.94 | 29.65 | -1.69% | 8,299 |
| Oct 29, 2025 | 30.87 | 30.87 | 30.46 | 30.46 | 30.16 | -1.38% | 21,490 |
| Oct 28, 2025 | 30.79 | 30.98 | 30.79 | 30.88 | 30.58 | -0.83% | 9,992 |
| Oct 27, 2025 | 31.11 | 31.14 | 31.10 | 31.14 | 30.84 | -0.02% | 6,527 |
| Oct 24, 2025 | 31.14 | 31.18 | 31.14 | 31.15 | 30.84 | 0.77% | 11,461 |
| Oct 23, 2025 | 31.03 | 31.03 | 30.87 | 30.91 | 30.61 | -0.64% | 11,664 |
| Oct 22, 2025 | 31.15 | 31.22 | 31.06 | 31.11 | 30.81 | -0.22% | 11,338 |
| Oct 21, 2025 | 31.31 | 31.31 | 31.14 | 31.18 | 30.88 | 0.19% | 12,585 |
| Oct 20, 2025 | 31.02 | 31.15 | 31.02 | 31.12 | 30.82 | 0.68% | 16,175 |
| Oct 17, 2025 | 30.75 | 30.92 | 30.75 | 30.91 | 30.61 | 0.91% | 35,761 |
| Oct 16, 2025 | 31.05 | 31.09 | 30.60 | 30.63 | 30.33 | -1.32% | 24,013 |
| Oct 15, 2025 | 31.10 | 31.10 | 31.02 | 31.04 | 30.74 | 0.03% | 10,667 |
| Oct 14, 2025 | 30.99 | 31.06 | 30.98 | 31.03 | 30.73 | 1.38% | 7,848 |
| Oct 13, 2025 | 30.56 | 30.65 | 30.56 | 30.61 | 30.31 | 0.59% | 9,966 |
| Oct 10, 2025 | 30.95 | 30.95 | 30.43 | 30.43 | 30.13 | -1.22% | 7,538 |
| Oct 9, 2025 | 31.08 | 31.08 | 30.80 | 30.81 | 30.51 | -0.63% | 10,306 |
| Oct 8, 2025 | 31.31 | 31.31 | 30.99 | 31.00 | 30.70 | -0.55% | 5,204 |
| Oct 7, 2025 | 31.11 | 31.22 | 31.09 | 31.17 | 30.87 | 0.10% | 31,126 |
| Oct 6, 2025 | 31.43 | 31.43 | 31.10 | 31.14 | 30.84 | -0.70% | 18,220 |
| Oct 3, 2025 | 31.10 | 31.44 | 31.10 | 31.36 | 31.06 | 0.97% | 8,269 |
| Oct 2, 2025 | 31.18 | 31.22 | 31.01 | 31.06 | 30.76 | -0.56% | 4,241 |
| Oct 1, 2025 | 31.29 | 31.31 | 31.22 | 31.23 | 30.93 | -0.50% | 6,506 |
| Sep 30, 2025 | 31.22 | 31.39 | 31.12 | 31.39 | 31.08 | 0.51% | 8,933 |
| Sep 29, 2025 | 31.12 | 31.27 | 31.09 | 31.23 | 30.93 | -0.03% | 11,283 |
| Sep 26, 2025 | 31.19 | 31.24 | 31.19 | 31.24 | 30.93 | 1.03% | 27,624 |