Brookstone Dividend Stock ETF (BAMD)
33.62
+0.20
(+0.60%)
USD |
BATS |
Nov 15, 16:00
33.64
+0.02
(+0.06%)
Pre-Market: 20:00
BAMD Price: 33.62 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 33.60 | 33.64 | 33.60 | 33.62 | 15547.00 |
| Nov 14, 2024 | 33.48 | 33.60 | 33.42 | 33.42 | 13151.00 |
| Nov 13, 2024 | 33.63 | 33.74 | 33.46 | 33.57 | 17385.00 |
| Nov 12, 2024 | 33.63 | 33.65 | 33.57 | 33.61 | 22560.00 |
| Nov 11, 2024 | 34.08 | 34.12 | 33.86 | 33.92 | 12441.00 |
| Nov 08, 2024 | 33.65 | 33.84 | 33.65 | 33.80 | 14001.00 |
| Nov 07, 2024 | 33.79 | 33.79 | 33.63 | 33.63 | 11063.00 |
| Nov 06, 2024 | 33.63 | 33.81 | 33.63 | 33.75 | 27276.00 |
| Nov 05, 2024 | 33.06 | 33.17 | 33.06 | 33.17 | 8192.00 |
| Nov 04, 2024 | 32.88 | 32.88 | 32.78 | 32.83 | 9785.00 |
| Nov 01, 2024 | 33.13 | 33.13 | 32.87 | 32.87 | 10021.00 |
| Oct 31, 2024 | 33.09 | 33.38 | 33.09 | 33.23 | 10395.00 |
| Oct 30, 2024 | 32.84 | 32.90 | 32.84 | 32.88 | 8363.00 |
| Oct 29, 2024 | 32.79 | 32.79 | 32.65 | 32.65 | 6632.00 |
| Oct 28, 2024 | 33.09 | 33.14 | 33.09 | 33.10 | 7462.00 |
| Oct 25, 2024 | 33.16 | 33.16 | 32.80 | 32.80 | 10923.00 |
| Oct 24, 2024 | 33.23 | 33.25 | 33.12 | 33.20 | 19536.00 |
| Oct 23, 2024 | 33.14 | 33.22 | 33.06 | 33.22 | 6787.00 |
| Oct 22, 2024 | 33.06 | 33.16 | 33.06 | 33.10 | 15389.00 |
| Oct 21, 2024 | 33.14 | 33.15 | 33.08 | 33.09 | 9588.00 |
| Oct 18, 2024 | 33.22 | 33.43 | 33.22 | 33.43 | 18465.00 |
| Oct 17, 2024 | 33.82 | 33.82 | 33.32 | 33.35 | 10249.00 |
| Oct 16, 2024 | 33.15 | 33.50 | 33.15 | 33.46 | 13582.00 |
| Oct 15, 2024 | 33.11 | 33.11 | 33.03 | 33.03 | 4510.00 |
| Oct 14, 2024 | 32.65 | 32.94 | 32.65 | 32.92 | 3606.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.05
Minimum
Oct 27 2023
33.92
Maximum
Nov 11 2024
28.84
Average
28.54
Median
Apr 08 2024