Brookstone Dividend Stock ETF (BAMD)
34.58
-0.17
(-0.48%)
USD |
BATS |
Sep 04, 16:00
34.59
+0.01
(+0.03%)
After-Hours: 20:00
BAMD Price : 34.58 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 34.52 | 34.59 | 34.52 | 34.58 | 7634.00 |
| Sep 03, 2026 | 34.65 | 34.81 | 34.63 | 34.75 | 43312.00 |
| Sep 02, 2026 | 34.37 | 34.56 | 34.36 | 34.53 | 13079.00 |
| Sep 01, 2026 | 34.35 | 34.43 | 34.20 | 34.28 | 11498.00 |
| Aug 31, 2026 | 34.46 | 34.48 | 34.40 | 34.44 | 6454.00 |
| Aug 28, 2026 | 34.96 | 34.96 | 34.79 | 34.82 | 30067.00 |
| Aug 27, 2026 | 35.17 | 35.19 | 35.16 | 35.16 | 17084.00 |
| Aug 26, 2026 | 35.30 | 35.30 | 35.23 | 35.25 | 22634.00 |
| Aug 25, 2026 | 35.17 | 35.28 | 35.17 | 35.25 | 16985.00 |
| Aug 24, 2026 | 35.28 | 35.29 | 35.27 | 35.29 | 4611.00 |
| Aug 21, 2026 | 35.13 | 35.13 | 35.07 | 35.13 | 7675.00 |
| Aug 20, 2026 | 35.05 | 35.23 | 34.97 | 34.97 | 8454.00 |
| Aug 19, 2026 | 35.20 | 35.23 | 35.18 | 35.18 | 13872.00 |
| Aug 18, 2026 | 35.12 | 35.18 | 35.08 | 35.08 | 10889.00 |
| Aug 17, 2026 | 35.11 | 35.13 | 35.01 | 35.01 | 4379.00 |
| Aug 14, 2026 | 35.25 | 35.31 | 35.23 | 35.29 | 7261.00 |
| Aug 13, 2026 | 35.29 | 35.29 | 35.07 | 35.28 | 9683.00 |
| Aug 12, 2026 | 34.77 | 34.93 | 34.77 | 34.93 | 12674.00 |
| Aug 11, 2026 | 34.56 | 34.69 | 34.56 | 34.68 | 8840.00 |
| Aug 10, 2026 | 34.35 | 34.50 | 34.35 | 34.49 | 8163.00 |
| Aug 07, 2026 | 34.35 | 34.45 | 34.26 | 34.38 | 8291.00 |
| Aug 06, 2026 | 34.42 | 34.42 | 34.26 | 34.29 | 20751.00 |
| Aug 05, 2026 | 34.27 | 34.32 | 34.27 | 34.27 | 3445.00 |
| Aug 04, 2026 | 33.96 | 34.48 | 33.96 | 34.44 | 7550.00 |
| Aug 03, 2026 | 34.12 | 34.14 | 33.95 | 34.14 | 6461.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median