Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
23.75
+0.05 (0.20%)
Mar 4, 2026, 4:00 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202623.5223.7623.4823.7023.70-0.95%2,310
Mar 2, 202623.8423.9323.8423.9323.93-0.05%427
Feb 27, 202623.8423.9423.8123.9423.94-0.03%786
Feb 26, 202623.9523.9523.8423.9523.93-0.34%2,879
Feb 25, 202623.9824.0523.9824.0324.010.23%17,271
Feb 24, 202623.8723.9923.8723.9823.960.79%1,067
Feb 23, 202623.8723.8723.7823.7923.77-0.45%844
Feb 20, 202623.7923.9023.7923.9023.880.52%8,692
Feb 19, 202623.7823.7823.7123.7823.76-0.20%1,498
Feb 18, 202623.8823.8923.7923.8223.80-0.02%4,501
Feb 17, 202623.7723.8323.7723.8323.810.15%909
Feb 13, 202623.7423.8723.7323.7923.770.57%3,844
Feb 12, 202623.9523.9623.6623.6623.64-0.86%21,835
Feb 11, 202623.8223.8723.8223.8623.840.57%4,091
Feb 10, 202623.8523.8523.7323.7323.71-0.06%2,894
Feb 9, 202623.6323.7423.6323.7423.720.89%846
Feb 6, 202623.4323.5323.4323.5323.511.43%486
Feb 5, 202623.3123.3123.1823.2023.18-0.21%3,351
Feb 4, 202623.4223.4223.1823.2523.23-0.10%2,446
Feb 3, 202623.3523.3923.2723.2723.25-0.44%893
Feb 2, 202623.2723.3923.2723.3723.350.62%4,887
Jan 30, 202623.2723.2723.1323.2323.21-0.28%4,749
Jan 29, 202623.2423.2923.1223.2923.250.01%925
Jan 28, 202623.2823.3023.2523.2923.25-0.02%35,710
Jan 27, 202623.3223.3223.3023.3023.260.13%707
Jan 26, 202623.1923.3023.1923.2723.230.71%881
Jan 23, 202623.0723.1023.0723.1023.06-0.06%616
Jan 22, 202623.1023.1723.1023.1223.080.19%2,792
Jan 21, 202622.9923.1422.9323.0723.040.69%13,804
Jan 20, 202623.0223.0222.9222.9222.88-1.64%1,551
Jan 16, 202622.9523.3322.9523.3023.260.16%25,053
Jan 15, 202623.3723.3723.2623.2623.220.59%933
Jan 14, 202623.1523.1523.0923.1223.09-0.28%9,711
Jan 13, 202623.2023.2223.1823.1923.15-0.50%2,311
Jan 12, 202623.3123.3123.3123.3123.270.24%344
Jan 9, 202623.2223.2523.2223.2523.211.34%298
Jan 8, 202622.9422.9422.9422.9422.900.28%129
Jan 7, 202622.9822.9822.8822.8822.84-0.82%644
Jan 6, 202623.0723.0723.0723.0723.030.27%19
Jan 5, 202623.0123.0123.0123.0122.970.61%72
Jan 2, 202622.8722.8722.8722.8722.830.49%167
Dec 31, 202522.8422.8722.7522.7522.71-0.85%4,140
Dec 30, 202522.9522.9522.9522.9522.87-0.09%197
Dec 29, 202523.0023.0122.9722.9722.89-0.23%1,624
Dec 26, 202523.0123.4822.9723.0322.950.07%41,222
Dec 24, 202523.0123.0123.0123.0122.930.58%73
Dec 23, 202522.8822.8822.8822.8822.800.31%40
Dec 22, 202522.7422.8122.7422.8122.730.64%2,414
Dec 19, 202522.6622.6622.6622.6622.580.38%19
Dec 18, 202522.5822.5822.5822.5822.500.46%75
Dec 17, 202522.4722.4722.4722.4722.40-1.06%71
Dec 16, 202522.7122.7122.7122.7122.64-0.36%49
Dec 15, 202522.7922.7922.7922.7922.720.14%43
Dec 12, 202522.7622.7622.7622.7622.68-0.71%62
Dec 11, 202522.7122.9222.7122.9222.840.45%731
Dec 10, 202522.8222.8222.8222.8222.740.59%26
Dec 9, 202522.7622.7622.6922.6922.61-0.27%2,009
Dec 8, 202522.8122.8522.7522.7522.67-0.25%4,050
Dec 5, 202522.8522.8522.8022.8022.730.06%4,439
Dec 4, 202522.7922.7922.7922.7922.71-0.40%17
Dec 3, 202522.8822.8822.8822.8822.800.19%13
Dec 2, 202522.8122.8422.8122.8422.76-0.04%5,665
Dec 1, 202522.8522.8522.8522.8522.77-0.88%132
Nov 28, 202523.0523.0523.0523.0522.970.27%161
Nov 26, 202522.9922.9922.9922.9922.910.85%114
Nov 25, 202522.7922.7922.7922.7922.701.34%11
Nov 24, 202522.4422.5122.4422.4922.400.97%2,985
Nov 21, 202522.1522.3822.1522.2822.180.59%1,272
Nov 20, 202522.6622.6622.1522.1522.05-1.02%2,853
Nov 19, 202522.3822.3822.3322.3822.280.49%1,820
Nov 18, 202522.2322.2722.2322.2722.17-0.30%117
Nov 17, 202522.5422.5422.3322.3322.24-0.67%1,275
Nov 14, 202522.4822.4822.4822.4822.39-0.12%58
Nov 13, 202522.7622.7622.5122.5122.42-1.28%324
Nov 12, 202522.8022.8022.8022.8022.710.20%15
Nov 11, 202522.6722.7622.6722.7622.660.28%113
Nov 10, 202522.6922.6922.6922.6922.600.99%31
Nov 7, 202522.4222.4722.3322.4722.370.19%268
Nov 6, 202522.4922.4922.4322.4322.33-0.44%251
Nov 5, 202522.5222.5322.5222.5322.430.33%234
Nov 4, 202522.5022.5022.4522.4522.36-0.22%229
Nov 3, 202522.5722.5722.4822.5022.41-0.63%1,461
Oct 31, 202522.6522.6822.5622.6522.55-0.19%1,174
Oct 30, 202522.8822.8822.6922.6922.59-0.40%1,355
Oct 29, 202522.8822.8822.7822.7822.66-0.53%2,178
Oct 28, 202522.9422.9422.9022.9022.79-0.44%776
Oct 27, 202523.0223.0223.0023.0022.890.72%256
Oct 24, 202522.8022.8922.8022.8422.720.78%3,317
Oct 23, 202522.7022.7022.6622.6622.550.38%2,733
Oct 22, 202522.6022.6022.5822.5822.46-0.41%403
Oct 21, 202522.6622.6722.6622.6722.55-0.30%521
Oct 20, 202522.7122.7422.7122.7422.620.45%1,191
Oct 17, 202522.6322.6422.5522.6422.520.25%507
Oct 16, 202522.8322.8322.5822.5822.47-0.96%799
Oct 15, 202522.8022.8022.8022.8022.680.45%231
Oct 14, 202522.5422.7622.5422.7022.580.45%697
Oct 13, 202522.4622.6322.4622.6022.481.28%3,619
Oct 10, 202522.7422.7422.3122.3122.20-1.51%827
Oct 9, 202522.6622.6622.6522.6522.54-0.12%241
Oct 8, 202522.6222.6822.6222.6822.560.37%108