Brookstone Dividend Stock ETF (BAMD)

BATS: BAMD · Real-Time Price · USD

32.03

+0.10 (0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

32.03

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

BAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.99	32.00	31.99	32.00	-	0.25%	25,012
Apr 27, 2026	32.06	32.06	31.89	31.92	31.92	-0.16%	10,451
Apr 24, 2026	31.92	31.98	31.92	31.97	31.97	-0.39%	5,376
Apr 23, 2026	32.04	32.11	32.02	32.10	32.09	0.27%	4,802
Apr 22, 2026	32.05	32.05	31.95	32.01	32.01	0.19%	6,570
Apr 21, 2026	32.11	32.11	31.95	31.95	31.95	-0.65%	8,421
Apr 20, 2026	32.23	32.26	32.11	32.16	32.16	0.22%	12,812
Apr 17, 2026	31.95	32.18	31.95	32.09	32.09	0.53%	13,173
Apr 16, 2026	31.88	31.93	31.84	31.92	31.92	0.66%	16,186
Apr 15, 2026	31.66	31.78	31.65	31.71	31.71	0.05%	7,179
Apr 14, 2026	31.73	31.77	31.65	31.69	31.69	-0.24%	12,478
Apr 13, 2026	31.50	31.77	31.46	31.77	31.77	0.79%	18,420
Apr 10, 2026	31.59	31.60	31.48	31.52	31.52	-0.79%	12,470
Apr 9, 2026	31.61	31.83	31.61	31.77	31.77	0.22%	29,090
Apr 8, 2026	31.58	31.70	31.58	31.70	31.70	1.29%	15,831
Apr 7, 2026	31.32	31.38	31.29	31.29	31.29	-0.43%	15,980
Apr 6, 2026	31.31	31.48	31.31	31.43	31.43	0.22%	13,169
Apr 2, 2026	31.16	31.36	31.16	31.36	31.36	0.67%	6,409
Apr 1, 2026	31.15	31.22	30.99	31.15	31.15	0.03%	25,907
Mar 31, 2026	30.97	31.18	30.97	31.14	31.14	0.75%	7,454
Mar 30, 2026	30.94	31.14	30.81	30.91	30.91	0.45%	7,338
Mar 27, 2026	30.89	30.96	30.70	30.77	30.77	-0.19%	9,703
Mar 26, 2026	31.02	31.02	30.82	30.83	30.83	0.03%	6,594
Mar 25, 2026	30.99	30.99	30.82	30.82	30.82	0.13%	6,950
Mar 24, 2026	30.88	31.01	30.78	30.78	30.78	0.29%	7,971
Mar 23, 2026	30.79	30.83	30.68	30.69	30.69	1.09%	14,111
Mar 20, 2026	30.68	30.73	30.32	30.36	30.36	-1.47%	14,576
Mar 19, 2026	30.91	30.93	30.67	30.81	30.81	-0.31%	5,296
Mar 18, 2026	31.17	31.17	30.89	30.91	30.91	-1.47%	20,170
Mar 17, 2026	31.60	31.60	31.37	31.37	31.37	0.07%	4,849
Mar 16, 2026	31.36	31.46	31.32	31.35	31.35	0.41%	12,205
Mar 13, 2026	31.44	31.44	31.21	31.22	31.22	0.26%	14,309
Mar 12, 2026	31.38	31.43	31.14	31.14	31.14	-0.48%	7,929
Mar 11, 2026	31.30	31.30	31.27	31.29	31.29	-0.76%	3,700
Mar 10, 2026	31.63	31.81	31.53	31.53	31.53	-0.50%	15,386
Mar 9, 2026	31.31	31.84	31.28	31.69	31.69	-0.75%	10,166
Mar 6, 2026	31.55	31.93	31.55	31.93	31.93	-0.37%	8,581
Mar 5, 2026	32.15	32.15	31.97	32.05	32.05	-0.99%	4,659
Mar 4, 2026	32.23	32.44	32.23	32.37	32.37	0.19%	13,638
Mar 3, 2026	31.91	32.46	31.89	32.31	32.31	-0.86%	11,220
Mar 2, 2026	32.56	32.66	32.54	32.59	32.59	-0.03%	11,532
Feb 27, 2026	32.56	32.65	32.51	32.60	32.60	-0.58%	24,926
Feb 26, 2026	32.88	32.90	32.70	32.79	32.60	0.37%	19,164
Feb 25, 2026	32.37	32.68	32.37	32.67	32.48	0.03%	19,660
Feb 24, 2026	32.65	32.66	32.46	32.66	32.47	0.03%	25,035
Feb 23, 2026	32.83	32.83	32.60	32.65	32.46	-0.55%	6,886
Feb 20, 2026	32.61	32.85	32.61	32.83	32.64	0.89%	28,937
Feb 19, 2026	32.68	32.68	32.47	32.54	32.35	0.12%	9,852
Feb 18, 2026	32.64	32.65	32.44	32.50	32.31	-0.52%	16,293
Feb 17, 2026	32.79	32.85	32.53	32.67	32.48	-0.46%	20,319
Feb 13, 2026	32.72	32.86	32.72	32.82	32.63	1.23%	18,733
Feb 12, 2026	32.61	32.61	32.42	32.42	32.23	-0.51%	3,843
Feb 11, 2026	32.48	32.59	32.48	32.59	32.40	0.82%	6,133
Feb 10, 2026	32.31	32.43	32.31	32.32	32.13	0.67%	6,965
Feb 9, 2026	32.04	32.14	32.04	32.10	31.92	-0.10%	4,096
Feb 6, 2026	31.97	32.14	31.97	32.14	31.95	0.98%	7,554
Feb 5, 2026	31.69	31.85	31.69	31.82	31.64	-0.39%	5,867
Feb 4, 2026	31.85	32.05	31.85	31.95	31.77	1.27%	26,283
Feb 3, 2026	31.48	31.61	31.48	31.55	31.37	1.02%	18,315
Feb 2, 2026	31.27	31.29	31.17	31.23	31.05	-0.15%	24,400
Jan 30, 2026	30.94	31.28	30.93	31.28	31.10	1.15%	21,165
Jan 29, 2026	31.01	31.01	30.79	30.92	30.74	0.39%	14,825
Jan 28, 2026	31.02	31.03	30.73	30.80	30.62	-0.68%	12,402
Jan 27, 2026	30.90	31.01	30.88	31.01	30.83	0.68%	10,080
Jan 26, 2026	30.89	30.89	30.69	30.80	30.62	0.33%	13,480
Jan 23, 2026	30.71	30.71	30.62	30.70	30.52	-0.40%	8,636
Jan 22, 2026	30.86	31.07	30.82	30.82	30.65	-0.02%	6,281
Jan 21, 2026	30.79	30.83	30.68	30.83	30.65	0.82%	11,451
Jan 20, 2026	30.66	30.74	30.58	30.58	30.40	-0.80%	12,124
Jan 16, 2026	30.69	30.83	30.69	30.83	30.65	0.09%	6,217
Jan 15, 2026	30.78	30.88	30.78	30.80	30.62	0.23%	44,831
Jan 14, 2026	30.50	30.76	30.50	30.73	30.55	1.28%	6,535
Jan 13, 2026	30.32	30.34	30.28	30.34	30.17	-0.03%	7,049
Jan 12, 2026	30.32	30.39	30.22	30.35	30.17	-0.03%	15,611
Jan 9, 2026	30.42	30.49	30.35	30.36	30.18	0.02%	11,595
Jan 8, 2026	30.28	30.46	30.28	30.35	30.18	1.41%	5,914
Jan 7, 2026	30.04	30.04	29.91	29.93	29.76	-1.06%	10,300
Jan 6, 2026	30.12	30.26	30.11	30.25	30.07	0.36%	10,729
Jan 5, 2026	30.00	30.15	29.98	30.14	29.97	-0.10%	13,203
Jan 2, 2026	30.07	30.27	30.07	30.17	30.00	0.50%	30,112
Dec 31, 2025	30.09	30.11	30.02	30.02	29.85	-0.53%	5,891
Dec 30, 2025	30.13	30.22	30.13	30.18	30.01	0.10%	120,538
Dec 29, 2025	30.10	30.23	30.10	30.15	29.98	-0.13%	12,057
Dec 26, 2025	30.13	30.19	30.10	30.19	30.02	-0.36%	10,910
Dec 24, 2025	30.26	30.30	30.26	30.30	30.02	0.62%	5,788
Dec 23, 2025	30.13	30.16	30.06	30.11	29.84	-0.23%	11,222
Dec 22, 2025	30.13	30.19	30.11	30.18	29.91	0.13%	11,391
Dec 19, 2025	30.31	30.32	30.14	30.14	29.87	-0.43%	8,151
Dec 18, 2025	30.31	30.36	30.27	30.27	29.99	-0.39%	15,857
Dec 17, 2025	30.37	30.42	30.30	30.39	30.11	0.66%	17,779
Dec 16, 2025	30.32	30.32	30.17	30.19	29.92	-0.69%	8,698
Dec 15, 2025	30.46	30.46	30.35	30.40	30.12	0.30%	12,688
Dec 12, 2025	30.33	30.34	30.23	30.31	30.03	0.25%	6,638
Dec 11, 2025	30.24	30.25	30.23	30.23	29.96	0.66%	3,766
Dec 10, 2025	29.86	30.10	29.86	30.04	29.76	0.57%	5,564
Dec 9, 2025	30.01	30.01	29.87	29.87	29.59	0.02%	5,660
Dec 8, 2025	29.92	29.92	29.86	29.86	29.59	-0.76%	9,659
Dec 5, 2025	30.20	30.24	30.09	30.09	29.81	-0.19%	13,523
Dec 4, 2025	30.17	30.17	30.10	30.14	29.87	0.20%	7,700
Dec 3, 2025	30.11	30.11	30.01	30.08	29.81	0.30%	14,147