Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
22.80
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.7922.7922.7922.7922.79-0.40%17
Dec 3, 202522.8822.8822.8822.8822.880.19%13
Dec 2, 202522.8122.8422.8122.8422.84-0.04%5,665
Dec 1, 202522.8522.8522.8522.8522.85-0.88%132
Nov 28, 202523.0523.0523.0523.0523.050.27%161
Nov 26, 202522.9922.9922.9922.9922.990.85%114
Nov 25, 202522.7922.7922.7922.7922.771.34%11
Nov 24, 202522.4422.5122.4422.4922.470.97%2,985
Nov 21, 202522.1522.3822.1522.2822.260.59%1,272
Nov 20, 202522.6622.6622.1522.1522.13-1.02%2,853
Nov 19, 202522.3822.3822.3322.3822.360.49%1,820
Nov 18, 202522.2322.2722.2322.2722.25-0.30%117
Nov 17, 202522.5422.5422.3322.3322.31-0.67%1,275
Nov 14, 202522.4822.4822.4822.4822.46-0.12%58
Nov 13, 202522.7622.7622.5122.5122.49-1.28%324
Nov 12, 202522.8022.8022.8022.8022.780.20%15
Nov 11, 202522.6722.7622.6722.7622.740.28%113
Nov 10, 202522.6922.6922.6922.6922.670.99%31
Nov 7, 202522.4222.4722.3322.4722.450.19%268
Nov 6, 202522.4922.4922.4322.4322.41-0.44%251
Nov 5, 202522.5222.5322.5222.5322.510.33%234
Nov 4, 202522.5022.5022.4522.4522.43-0.22%229
Nov 3, 202522.5722.5722.4822.5022.48-0.63%1,461
Oct 31, 202522.6522.6822.5622.6522.63-0.19%1,174
Oct 30, 202522.8822.8822.6922.6922.67-0.40%1,355
Oct 29, 202522.8822.8822.7822.7822.74-0.53%2,178
Oct 28, 202522.9422.9422.9022.9022.86-0.44%776
Oct 27, 202523.0223.0223.0023.0022.960.72%256
Oct 24, 202522.8022.8922.8022.8422.800.78%3,317
Oct 23, 202522.7022.7022.6622.6622.620.38%2,733
Oct 22, 202522.6022.6022.5822.5822.54-0.41%403
Oct 21, 202522.6622.6722.6622.6722.63-0.30%521
Oct 20, 202522.7122.7422.7122.7422.700.45%1,191
Oct 17, 202522.6322.6422.5522.6422.600.25%507
Oct 16, 202522.8322.8322.5822.5822.54-0.96%799
Oct 15, 202522.8022.8022.8022.8022.760.45%231
Oct 14, 202522.5422.7622.5422.7022.660.45%697
Oct 13, 202522.4622.6322.4622.6022.561.28%3,619
Oct 10, 202522.7422.7422.3122.3122.27-1.51%827
Oct 9, 202522.6622.6622.6522.6522.61-0.12%241
Oct 8, 202522.6222.6822.6222.6822.640.37%108
Oct 7, 202522.5722.6022.5322.6022.56-0.48%344
Oct 6, 202522.6622.7122.6222.7122.660.35%1,508
Oct 3, 202522.6722.6722.6322.6322.590.25%373
Oct 2, 202522.5722.5722.5722.5722.53-0.13%18
Oct 1, 202522.4522.6022.4522.6022.560.49%2,595
Sep 30, 202522.3722.4922.3722.4922.450.44%691
Sep 29, 202522.3922.3922.3922.3922.35-0.07%309
Sep 26, 202522.4022.4022.3522.4022.350.50%1,131
Sep 25, 202522.3122.3122.2722.2922.23-0.49%422
Sep 24, 202522.4822.4822.3922.4022.34-0.24%6,215
Sep 23, 202522.4722.4722.4222.4622.40-0.16%1,809
Sep 22, 202522.3522.4922.3422.4922.430.67%648
Sep 19, 202522.3222.3422.3222.3422.280.73%111
Sep 18, 202522.1822.1822.1822.1822.12-26
Sep 17, 202522.2622.2622.1822.1822.120.04%175
Sep 16, 202522.1922.1922.1722.1722.11-0.33%119
Sep 15, 202522.3122.3122.2422.2422.180.05%104
Sep 12, 202522.2322.2322.2322.2322.17-0.27%33
Sep 11, 202522.2922.2922.2922.2922.230.76%42
Sep 10, 202522.1622.1622.1222.1222.061.76%135
Sep 9, 202521.7021.7421.6921.7421.680.26%1,024
Sep 8, 202521.6221.6821.6121.6821.630.31%715
Sep 5, 202521.6221.6221.6221.6221.56-0.07%33
Sep 4, 202521.6321.6321.6321.6321.580.50%5
Sep 3, 202521.5321.5321.5321.5321.470.14%7
Sep 2, 202521.5021.5021.5021.5021.44-0.32%76
Aug 29, 202521.5721.5721.5721.5721.51-0.54%115
Aug 28, 202521.6821.6821.6821.6821.620.11%3
Aug 27, 202521.6621.6621.6621.6621.580.20%2,059
Aug 26, 202521.6221.6221.6221.6221.540.43%113
Aug 25, 202521.5721.6621.5221.5221.45-0.60%2,904
Aug 22, 202521.6521.6521.6521.6521.580.71%11
Aug 21, 202521.5021.5021.5021.5021.43-0.35%6
Aug 20, 202521.5121.5821.5121.5821.500.20%7,297
Aug 19, 202521.5321.5321.5321.5321.46-0.19%7
Aug 18, 202521.5821.5821.5821.5821.50-0.05%71
Aug 15, 202521.6021.6021.5921.5921.51-0.11%199
Aug 14, 202521.5921.6121.5921.6121.53-0.08%117
Aug 13, 202521.6321.6321.6321.6321.550.14%64
Aug 12, 202521.6021.6021.6021.6021.521.03%34
Aug 11, 202521.3821.3821.3821.3821.30-35
Aug 8, 202521.3821.3821.3821.3821.300.84%29
Aug 7, 202521.2021.2021.2021.2021.12-0.13%23
Aug 6, 202521.2321.2321.2321.2321.150.32%12
Aug 5, 202521.1521.1621.1521.1621.08-0.37%857
Aug 4, 202521.2121.2421.2121.2421.161.37%299
Aug 1, 202520.9520.9520.9520.9520.88-0.75%158
Jul 31, 202521.2821.2821.1121.1121.03-0.70%320
Jul 30, 202521.2621.2621.2621.2621.18-0.64%36
Jul 29, 202521.4121.4121.3721.4021.300.09%2,042
Jul 28, 202521.4021.4021.3821.3821.28-0.41%154
Jul 25, 202521.4421.4621.4421.4621.370.40%2,329
Jul 24, 202521.3921.3921.3821.3821.280.14%2,952
Jul 23, 202521.3521.3521.3521.3521.250.57%3
Jul 22, 202521.2321.2321.2321.2321.130.09%44
Jul 21, 202521.2421.2421.2121.2121.110.06%1,215
Jul 18, 202521.1921.2021.1921.2021.10-0.09%4,422
Jul 17, 202521.1821.2221.1621.2221.120.59%1,268
Jul 16, 202521.0921.0921.0921.0921.000.35%34