Skip to main content
IC
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
20.03
+0.37 (1.87%)
At close: May 12, 2025, 4:00 PM
20.03
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.0020.0319.9520.0320.031.87%2,070
May 9, 202519.6819.6919.6619.6619.66-0.07%466
May 8, 202519.6719.6719.6719.6719.670.18%278
May 7, 202519.6719.6919.6419.6419.640.14%3,063
May 6, 202519.6319.6319.6119.6119.61-0.26%204
May 5, 202519.6619.6619.6619.6619.66-0.26%62
May 2, 202519.6719.7119.6719.7119.711.22%174
May 1, 202519.5419.5419.4719.4719.470.48%225
Apr 30, 202519.2019.3819.2019.3819.380.83%230
Apr 29, 202519.2219.2219.2219.2219.220.35%24
Apr 28, 202519.1419.1619.0519.1619.140.49%6,498
Apr 25, 202518.9319.0618.9319.0619.04-0.17%2,534
Apr 24, 202519.0719.1019.0719.1019.081.37%706
Apr 23, 202518.8418.8418.8218.8418.821.05%338
Apr 22, 202518.5118.6618.5118.6418.622.15%767
Apr 21, 202518.5218.5218.0918.2518.23-2.29%1,763
Apr 17, 202518.7018.7318.6818.6818.66-0.22%679
Apr 16, 202518.9618.9618.7218.7218.70-1.73%1,557
Apr 15, 202519.1019.1419.0519.0519.03-0.21%2,795
Apr 14, 202519.1019.1519.0119.0919.071.12%2,100
Apr 11, 202518.6118.9218.5118.8818.861.47%2,900
Apr 10, 202518.7318.7318.6118.6118.59-2.23%1,693
Apr 9, 202519.0319.0319.0319.0319.017.57%467
Apr 8, 202518.4618.4617.6917.6917.67-0.94%874
Apr 7, 202517.3618.1917.3617.8617.84-0.96%3,681
Apr 4, 202518.5418.5418.0318.0318.01-5.59%9,971
Apr 3, 202519.1519.2319.1019.1019.08-3.11%2,867
Apr 2, 202519.6819.7119.6819.7119.690.84%5,921
Apr 1, 202519.5519.5519.5519.5519.530.04%123
Mar 31, 202519.3719.5519.3719.5419.520.88%1,476
Mar 28, 202519.4619.4619.3719.3719.35-1.52%615
Mar 27, 202519.7219.7219.6719.6719.63-0.31%698
Mar 26, 202519.8619.8619.7319.7319.69-0.38%1,898
Mar 25, 202519.8119.8119.8119.8119.76-34
Mar 24, 202519.7719.8119.7719.8119.761.28%937
Mar 21, 202519.4519.5619.4419.5619.51-0.11%1,125
Mar 20, 202519.4819.5819.4819.5819.54-0.28%330
Mar 19, 202519.5719.6319.5719.6319.590.80%133
Mar 18, 202519.4819.4819.4819.4819.44-0.60%63
Mar 17, 202519.5919.5919.5919.5919.551.07%262
Mar 14, 202519.3319.3919.3319.3919.351.50%511
Mar 13, 202519.1319.1319.1019.1019.06-1.08%2,910
Mar 12, 202519.2419.3619.2419.3119.27-0.17%3,473
Mar 11, 202519.5419.5419.2519.3419.30-1.13%9,396
Mar 10, 202519.4319.6019.4319.5619.52-1.70%11,151
Mar 7, 202519.8319.9419.8019.9019.860.22%1,448
Mar 6, 202520.0220.0219.8319.8619.82-1.40%6,792
Mar 5, 202519.9820.1419.9220.1420.101.11%10,546
Mar 4, 202519.9520.2019.9219.9219.88-1.49%3,930
Mar 3, 202520.4220.4220.2220.2220.18-0.84%322