Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
23.91
+0.02 (0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8523.9123.8523.9123.910.06%360
Apr 27, 202623.9623.9623.8923.8923.89-0.38%252
Apr 24, 202623.9423.9823.9423.9823.98-0.10%337
Apr 23, 202623.9624.0323.9624.0124.010.72%3,477
Apr 22, 202623.8423.8423.7823.8423.830.82%987
Apr 21, 202623.6623.7223.6423.6423.64-0.66%1,654
Apr 20, 202623.9023.9023.8023.8023.80-0.41%2,215
Apr 17, 202623.9023.9023.9023.9023.900.85%20
Apr 16, 202623.6723.6923.6723.6923.690.01%119
Apr 15, 202623.7223.7223.6523.6923.690.08%398
Apr 14, 202623.6423.6723.6323.6723.670.24%1,714
Apr 13, 202623.4223.6123.3923.6123.610.52%4,113
Apr 10, 202623.4823.5023.4623.4923.49-0.13%3,143
Apr 9, 202623.4323.5323.4323.5223.520.74%1,225
Apr 8, 202623.2823.3523.2523.3523.352.31%7,733
Apr 7, 202622.7122.8222.7022.8222.820.08%3,797
Apr 6, 202622.7322.8222.7322.8022.800.16%1,062
Apr 2, 202622.6422.7722.6422.7722.770.11%1,341
Apr 1, 202622.7422.7822.7022.7422.740.40%10,311
Mar 31, 202622.4622.6522.4622.6522.651.45%637
Mar 30, 202622.4922.4922.2622.3322.31-4,487
Mar 27, 202622.5222.5222.3322.3322.31-0.85%1,075
Mar 26, 202622.7722.7722.5222.5222.50-1.38%1,036
Mar 25, 202622.8422.8422.8222.8322.810.38%951
Mar 24, 202622.8022.8622.7522.7522.720.17%2,656
Mar 23, 202622.8222.8222.7122.7122.690.99%5,614
Mar 20, 202622.6522.6522.4822.4822.46-1.32%1,221
Mar 19, 202622.7122.8122.6922.7822.760.05%2,626
Mar 18, 202622.9922.9922.7722.7722.75-1.18%1,378
Mar 17, 202623.1823.1823.0523.0523.03-0.04%5,355
Mar 16, 202623.0523.0623.0523.0623.030.65%131
Mar 13, 202622.9823.0022.9122.9122.89-0.14%874
Mar 12, 202622.9723.0022.9422.9422.92-0.83%547
Mar 11, 202623.1623.1623.0923.1323.11-0.36%666
Mar 10, 202623.2723.2723.2223.2223.19-0.41%255
Mar 9, 202622.9123.3122.9123.3123.290.81%439
Mar 6, 202623.1123.2123.1123.1223.10-1.25%1,721
Mar 5, 202623.5323.5323.3023.4123.39-1.28%429
Mar 4, 202623.5923.7623.5923.7223.700.06%2,995
Mar 3, 202623.5223.7623.4823.7023.68-0.95%2,310
Mar 2, 202623.8423.9323.8423.9323.91-0.05%427
Feb 27, 202623.8423.9423.8123.9423.92-0.03%786
Feb 26, 202623.9523.9523.8423.9523.91-0.34%2,879
Feb 25, 202623.9824.0523.9824.0323.990.23%17,271
Feb 24, 202623.8723.9923.8723.9823.940.79%1,067
Feb 23, 202623.8723.8723.7823.7923.75-0.45%844
Feb 20, 202623.7923.9023.7923.9023.860.52%8,692
Feb 19, 202623.7823.7823.7123.7823.73-0.20%1,498
Feb 18, 202623.8823.8923.7923.8223.78-0.02%4,501
Feb 17, 202623.7723.8323.7723.8323.780.15%909
Feb 13, 202623.7423.8723.7323.7923.750.57%3,844
Feb 12, 202623.9523.9623.6623.6623.61-0.86%21,835
Feb 11, 202623.8223.8723.8223.8623.820.57%4,091
Feb 10, 202623.8523.8523.7323.7323.68-0.06%2,894
Feb 9, 202623.6323.7423.6323.7423.700.89%846
Feb 6, 202623.4323.5323.4323.5323.491.43%486
Feb 5, 202623.3123.3123.1823.2023.16-0.21%3,351
Feb 4, 202623.4223.4223.1823.2523.21-0.10%2,446
Feb 3, 202623.3523.3923.2723.2723.23-0.44%893
Feb 2, 202623.2723.3923.2723.3723.330.62%4,887
Jan 30, 202623.2723.2723.1323.2323.19-0.28%4,749
Jan 29, 202623.2423.2923.1223.2923.230.01%925
Jan 28, 202623.2823.3023.2523.2923.23-0.02%35,710
Jan 27, 202623.3223.3223.3023.3023.240.13%707
Jan 26, 202623.1923.3023.1923.2723.210.71%881
Jan 23, 202623.0723.1023.0723.1023.04-0.06%616
Jan 22, 202623.1023.1723.1023.1223.060.19%2,792
Jan 21, 202622.9923.1422.9323.0723.010.69%13,804
Jan 20, 202623.0223.0222.9222.9222.86-1.64%1,551
Jan 16, 202622.9523.3322.9523.3023.240.16%25,053
Jan 15, 202623.3723.3723.2623.2623.200.59%933
Jan 14, 202623.1523.1523.0923.1223.06-0.28%9,711
Jan 13, 202623.2023.2223.1823.1923.13-0.50%2,311
Jan 12, 202623.3123.3123.3123.3123.250.24%344
Jan 9, 202623.2223.2523.2223.2523.191.34%298
Jan 8, 202622.9422.9422.9422.9422.880.28%129
Jan 7, 202622.9822.9822.8822.8822.82-0.82%644
Jan 6, 202623.0723.0723.0723.0723.010.27%19
Jan 5, 202623.0123.0123.0123.0122.950.61%72
Jan 2, 202622.8722.8722.8722.8722.810.49%167
Dec 31, 202522.8422.8722.7522.7522.69-0.85%4,140
Dec 30, 202522.9522.9522.9522.9522.85-0.09%197
Dec 29, 202523.0023.0122.9722.9722.87-0.23%1,624
Dec 26, 202523.0123.4822.9723.0322.930.07%41,222
Dec 24, 202523.0123.0123.0123.0122.910.58%73
Dec 23, 202522.8822.8822.8822.8822.780.31%40
Dec 22, 202522.7422.8122.7422.8122.710.64%2,414
Dec 19, 202522.6622.6622.6622.6622.560.38%19
Dec 18, 202522.5822.5822.5822.5822.480.46%75
Dec 17, 202522.4722.4722.4722.4722.38-1.06%71
Dec 16, 202522.7122.7122.7122.7122.62-0.36%49
Dec 15, 202522.7922.7922.7922.7922.700.14%43
Dec 12, 202522.7622.7622.7622.7622.66-0.71%62
Dec 11, 202522.7122.9222.7122.9222.820.45%731
Dec 10, 202522.8222.8222.8222.8222.720.59%26
Dec 9, 202522.7622.7622.6922.6922.59-0.27%2,009
Dec 8, 202522.8122.8522.7522.7522.65-0.25%4,050
Dec 5, 202522.8522.8522.8022.8022.710.06%4,439
Dec 4, 202522.7922.7922.7922.7922.69-0.40%17
Dec 3, 202522.8822.8822.8822.8822.780.19%13