Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.1330.1830.1330.1830.180.12%1,301
Dec 4, 202530.1730.1730.1030.1430.140.20%7,700
Dec 3, 202530.1130.1130.0130.0830.080.30%14,147
Dec 2, 202530.0630.0629.9529.9929.99-0.62%48,465
Dec 1, 202530.2730.2930.1830.1830.18-0.66%5,315
Nov 28, 202530.4030.4130.3830.3830.38-0.64%8,512
Nov 26, 202530.5830.6330.5630.5830.280.78%28,123
Nov 25, 202530.1930.3930.1930.3430.050.66%8,112
Nov 24, 202530.1330.1430.0830.1429.850.01%6,589
Nov 21, 202529.9730.3029.9730.1429.851.69%19,543
Nov 20, 202529.9629.9629.6429.6429.35-0.44%28,402
Nov 19, 202529.9929.9929.7429.7729.48-0.96%10,917
Nov 18, 202529.8930.1629.8930.0629.770.67%25,110
Nov 17, 202530.1330.2429.8129.8629.57-1.17%44,457
Nov 14, 202530.2230.2530.2130.2129.92-0.15%5,994
Nov 13, 202530.3930.4830.2630.2629.97-0.32%18,558
Nov 12, 202530.3930.4130.3430.3630.060.32%4,064
Nov 11, 202530.1530.3030.1530.2629.970.93%8,656
Nov 10, 202529.8830.0329.8229.9829.69-0.04%9,737
Nov 7, 202529.8229.9929.7529.9929.701.15%11,277
Nov 6, 202529.8029.8029.6429.6529.36-0.20%30,707
Nov 5, 202529.5129.7629.5129.7129.420.58%20,569
Nov 4, 202529.5429.5829.5029.5429.25-0.27%28,297
Nov 3, 202529.4329.6329.4329.6229.33-1.15%10,913
Oct 31, 202529.8629.9929.8629.9729.670.09%6,250
Oct 30, 202530.1230.1229.9429.9429.65-1.69%8,299
Oct 29, 202530.8730.8730.4630.4630.16-1.38%21,490
Oct 28, 202530.7930.9830.7930.8830.58-0.83%9,992
Oct 27, 202531.1131.1431.1031.1430.84-0.02%6,527
Oct 24, 202531.1431.1831.1431.1530.840.77%11,461
Oct 23, 202531.0331.0330.8730.9130.61-0.64%11,664
Oct 22, 202531.1531.2231.0631.1130.81-0.22%11,338
Oct 21, 202531.3131.3131.1431.1830.880.19%12,585
Oct 20, 202531.0231.1531.0231.1230.820.68%16,175
Oct 17, 202530.7530.9230.7530.9130.610.91%35,761
Oct 16, 202531.0531.0930.6030.6330.33-1.32%24,013
Oct 15, 202531.1031.1031.0231.0430.740.03%10,667
Oct 14, 202530.9931.0630.9831.0330.731.38%7,848
Oct 13, 202530.5630.6530.5630.6130.310.59%9,966
Oct 10, 202530.9530.9530.4330.4330.13-1.22%7,538
Oct 9, 202531.0831.0830.8030.8130.51-0.63%10,306
Oct 8, 202531.3131.3130.9931.0030.70-0.55%5,204
Oct 7, 202531.1131.2231.0931.1730.870.10%31,126
Oct 6, 202531.4331.4331.1031.1430.84-0.70%18,220
Oct 3, 202531.1031.4431.1031.3631.060.97%8,269
Oct 2, 202531.1831.2231.0131.0630.76-0.56%4,241
Oct 1, 202531.2931.3131.2231.2330.93-0.50%6,506
Sep 30, 202531.2231.3931.1231.3931.080.51%8,933
Sep 29, 202531.1231.2731.0931.2330.93-0.03%11,283
Sep 26, 202531.1931.2431.1931.2430.931.03%27,624
Sep 25, 202531.2131.2130.9030.9230.62-0.99%17,787
Sep 24, 202531.2531.2831.2031.2330.92-0.10%10,872
Sep 23, 202531.2531.2631.2331.2630.960.61%4,265
Sep 22, 202531.1231.1231.0731.0730.77-0.61%7,418
Sep 19, 202531.2531.3331.2031.2630.960.16%43,675
Sep 18, 202531.1631.2831.1631.2130.910.31%18,278
Sep 17, 202531.1731.2531.1131.1130.810.52%8,017
Sep 16, 202531.2331.2330.9230.9530.65-0.77%12,043
Sep 15, 202531.3831.3831.1731.1930.89-0.51%14,435
Sep 12, 202531.3531.4431.3431.3531.05-0.32%21,733
Sep 11, 202531.3131.4531.3131.4531.140.87%9,983
Sep 10, 202531.1031.1831.0531.1830.88-9,924
Sep 9, 202531.2131.2131.1331.1830.880.06%29,468
Sep 8, 202531.1931.1930.9831.1630.86-0.48%11,897
Sep 5, 202531.3231.3331.1931.3131.010.13%14,778
Sep 4, 202531.3931.3931.1731.2730.970.57%19,628
Sep 3, 202531.0431.0930.9831.0930.79-0.18%31,737
Sep 2, 202531.2831.2831.0331.1530.85-1.00%10,557
Aug 29, 202531.4131.4731.3831.4731.16-0.21%11,250
Aug 28, 202531.5631.5631.4131.5330.99-0.50%320,434
Aug 27, 202531.6131.7131.5531.6931.140.70%22,220
Aug 26, 202531.4831.4831.3231.4730.930.03%13,517
Aug 25, 202531.7031.7031.4631.4630.92-1.07%4,082
Aug 22, 202531.7631.8031.7331.8031.251.66%9,942
Aug 21, 202531.3231.3531.2231.2830.74-0.39%20,178
Aug 20, 202531.5631.5631.3831.4030.860.20%319,432
Aug 19, 202531.1531.3731.1531.3430.801.02%17,267
Aug 18, 202531.0731.1631.0131.0330.49-0.40%16,061
Aug 15, 202531.3031.3031.1231.1530.61-0.26%9,676
Aug 14, 202531.0731.2631.0731.2330.69-0.41%8,888
Aug 13, 202531.1031.3631.1031.3630.821.24%17,389
Aug 12, 202530.8530.9830.8530.9830.440.77%19,357
Aug 11, 202530.9330.9330.6930.7430.21-0.44%13,623
Aug 8, 202530.9630.9630.8230.8830.350.25%8,358
Aug 7, 202530.7130.8530.5830.8030.270.26%15,144
Aug 6, 202530.8230.9630.7030.7230.19-0.49%18,252
Aug 5, 202530.8930.9530.8030.8730.34-0.11%17,679
Aug 4, 202530.7830.9530.7830.9030.370.82%9,753
Aug 1, 202530.6830.6830.5030.6530.120.04%10,184
Jul 31, 202530.8130.8530.6430.6430.11-1.10%20,728
Jul 30, 202531.2731.2730.8430.9830.45-0.77%14,776
Jul 29, 202531.1431.2531.1431.2230.680.19%24,420
Jul 28, 202531.2931.2931.1431.1630.62-1.39%8,092
Jul 25, 202531.3631.6131.3631.6031.060.16%7,011
Jul 24, 202531.6031.6231.5231.5531.01-0.56%9,148
Jul 23, 202531.6931.7331.6531.7331.180.55%9,652
Jul 22, 202531.4231.5631.4231.5631.011.67%14,465
Jul 21, 202531.1131.1131.0131.0430.50-0.02%16,729
Jul 18, 202530.9931.0630.9931.0430.510.15%15,825
Jul 17, 202530.9931.0330.9931.0030.470.32%16,777