Skip to main content
Brookstone Dividend Stock ETF (BAMD)
BATS: BAMD · Real-Time Price · USD
32.59
-0.01 (-0.03%)
At close: Mar 2, 2026, 4:00 PM EST
32.59
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:10 PM EST

BAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202632.5632.5632.5432.61-0.03%772
Feb 27, 202632.5632.6532.5132.6032.60-0.58%24,926
Feb 26, 202632.8832.9032.7032.7932.600.37%19,164
Feb 25, 202632.3732.6832.3732.6732.480.03%19,660
Feb 24, 202632.6532.6632.4632.6632.470.03%25,035
Feb 23, 202632.8332.8332.6032.6532.46-0.55%6,886
Feb 20, 202632.6132.8532.6132.8332.640.89%28,937
Feb 19, 202632.6832.6832.4732.5432.350.12%9,852
Feb 18, 202632.6432.6532.4432.5032.31-0.52%16,293
Feb 17, 202632.7932.8532.5332.6732.48-0.46%20,319
Feb 13, 202632.7232.8632.7232.8232.631.23%18,733
Feb 12, 202632.6132.6132.4232.4232.23-0.51%3,843
Feb 11, 202632.4832.5932.4832.5932.400.82%6,133
Feb 10, 202632.3132.4332.3132.3232.130.67%6,965
Feb 9, 202632.0432.1432.0432.1031.92-0.10%4,096
Feb 6, 202631.9732.1431.9732.1431.950.98%7,554
Feb 5, 202631.6931.8531.6931.8231.64-0.39%5,867
Feb 4, 202631.8532.0531.8531.9531.771.27%26,283
Feb 3, 202631.4831.6131.4831.5531.371.02%18,315
Feb 2, 202631.2731.2931.1731.2331.05-0.15%24,400
Jan 30, 202630.9431.2830.9331.2831.101.15%21,165
Jan 29, 202631.0131.0130.7930.9230.740.39%14,825
Jan 28, 202631.0231.0330.7330.8030.62-0.68%12,402
Jan 27, 202630.9031.0130.8831.0130.830.68%10,080
Jan 26, 202630.8930.8930.6930.8030.620.33%13,480
Jan 23, 202630.7130.7130.6230.7030.52-0.40%8,636
Jan 22, 202630.8631.0730.8230.8230.65-0.02%6,281
Jan 21, 202630.7930.8330.6830.8330.650.82%11,451
Jan 20, 202630.6630.7430.5830.5830.40-0.80%12,124
Jan 16, 202630.6930.8330.6930.8330.650.09%6,217
Jan 15, 202630.7830.8830.7830.8030.620.23%44,831
Jan 14, 202630.5030.7630.5030.7330.551.28%6,535
Jan 13, 202630.3230.3430.2830.3430.17-0.03%7,049
Jan 12, 202630.3230.3930.2230.3530.17-0.03%15,611
Jan 9, 202630.4230.4930.3530.3630.180.02%11,595
Jan 8, 202630.2830.4630.2830.3530.181.41%5,914
Jan 7, 202630.0430.0429.9129.9329.76-1.06%10,300
Jan 6, 202630.1230.2630.1130.2530.070.36%10,729
Jan 5, 202630.0030.1529.9830.1429.97-0.10%13,203
Jan 2, 202630.0730.2730.0730.1730.000.50%30,112
Dec 31, 202530.0930.1130.0230.0229.85-0.53%5,891
Dec 30, 202530.1330.2230.1330.1830.010.10%120,538
Dec 29, 202530.1030.2330.1030.1529.98-0.13%12,057
Dec 26, 202530.1330.1930.1030.1930.02-0.36%10,910
Dec 24, 202530.2630.3030.2630.3030.020.62%5,788
Dec 23, 202530.1330.1630.0630.1129.84-0.23%11,222
Dec 22, 202530.1330.1930.1130.1829.910.13%11,391
Dec 19, 202530.3130.3230.1430.1429.87-0.43%8,151
Dec 18, 202530.3130.3630.2730.2729.99-0.39%15,857
Dec 17, 202530.3730.4230.3030.3930.110.66%17,779
Dec 16, 202530.3230.3230.1730.1929.92-0.69%8,698
Dec 15, 202530.4630.4630.3530.4030.120.30%12,688
Dec 12, 202530.3330.3430.2330.3130.030.25%6,638
Dec 11, 202530.2430.2530.2330.2329.960.66%3,766
Dec 10, 202529.8630.1029.8630.0429.760.57%5,564
Dec 9, 202530.0130.0129.8729.8729.590.02%5,660
Dec 8, 202529.9229.9229.8629.8629.59-0.76%9,659
Dec 5, 202530.2030.2430.0930.0929.81-0.19%13,523
Dec 4, 202530.1730.1730.1030.1429.870.20%7,700
Dec 3, 202530.1130.1130.0130.0829.810.30%14,147
Dec 2, 202530.0630.0629.9529.9929.72-0.62%48,465
Dec 1, 202530.2730.2930.1830.1829.91-0.66%5,315
Nov 28, 202530.4030.4130.3830.3830.10-0.64%8,512
Nov 26, 202530.5830.6330.5630.5830.000.78%28,123
Nov 25, 202530.1930.3930.1930.3429.770.66%8,112
Nov 24, 202530.1330.1430.0830.1429.580.01%6,589
Nov 21, 202529.9730.3029.9730.1429.581.69%19,543
Nov 20, 202529.9629.9629.6429.6429.08-0.44%28,402
Nov 19, 202529.9929.9929.7429.7729.21-0.96%10,917
Nov 18, 202529.8930.1629.8930.0629.500.67%25,110
Nov 17, 202530.1330.2429.8129.8629.30-1.17%44,457
Nov 14, 202530.2230.2530.2130.2129.65-0.15%5,994
Nov 13, 202530.3930.4830.2630.2629.69-0.32%18,558
Nov 12, 202530.3930.4130.3430.3629.790.32%4,064
Nov 11, 202530.1530.3030.1530.2629.690.93%8,656
Nov 10, 202529.8830.0329.8229.9829.42-0.04%9,737
Nov 7, 202529.8229.9929.7529.9929.431.15%11,277
Nov 6, 202529.8029.8029.6429.6529.09-0.20%30,707
Nov 5, 202529.5129.7629.5129.7129.150.58%20,569
Nov 4, 202529.5429.5829.5029.5428.99-0.27%28,297
Nov 3, 202529.4329.6329.4329.6229.07-1.15%10,913
Oct 31, 202529.8629.9929.8629.9729.400.09%6,250
Oct 30, 202530.1230.1229.9429.9429.38-1.69%8,299
Oct 29, 202530.8730.8730.4630.4629.88-1.38%21,490
Oct 28, 202530.7930.9830.7930.8830.30-0.83%9,992
Oct 27, 202531.1131.1431.1031.1430.56-0.02%6,527
Oct 24, 202531.1431.1831.1431.1530.560.77%11,461
Oct 23, 202531.0331.0330.8730.9130.33-0.64%11,664
Oct 22, 202531.1531.2231.0631.1130.53-0.22%11,338
Oct 21, 202531.3131.3131.1431.1830.600.19%12,585
Oct 20, 202531.0231.1531.0231.1230.540.68%16,175
Oct 17, 202530.7530.9230.7530.9130.330.91%35,761
Oct 16, 202531.0531.0930.6030.6330.06-1.32%24,013
Oct 15, 202531.1031.1031.0231.0430.460.03%10,667
Oct 14, 202530.9931.0630.9831.0330.451.38%7,848
Oct 13, 202530.5630.6530.5630.6130.040.59%9,966
Oct 10, 202530.9530.9530.4330.4329.86-1.22%7,538
Oct 9, 202531.0831.0830.8030.8130.23-0.63%10,306
Oct 8, 202531.3131.3130.9931.0030.42-0.55%5,204
Oct 7, 202531.1131.2231.0931.1730.590.10%31,126