Brookstone Dividend Stock ETF (BAMD)
29.77
+0.13
(+0.44%)
USD |
BATS |
May 16, 16:00
BAMD Price: 29.77 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 29.79 | 29.84 | 29.76 | 29.77 | 11911.00 |
May 15, 2024 | 29.67 | 29.72 | 29.62 | 29.64 | 13878.00 |
May 14, 2024 | 29.54 | 29.60 | 29.48 | 29.56 | 22550.00 |
May 13, 2024 | 29.54 | 29.54 | 29.40 | 29.40 | 7951.00 |
May 10, 2024 | 29.33 | 29.41 | 29.27 | 29.36 | 11763.00 |
May 09, 2024 | 29.14 | 29.31 | 29.14 | 29.28 | 24411.00 |
May 08, 2024 | 28.93 | 29.13 | 28.93 | 29.10 | 9618.00 |
May 07, 2024 | 28.94 | 29.01 | 28.94 | 28.99 | 5037.00 |
May 06, 2024 | 28.64 | 28.71 | 28.59 | 28.68 | 17615.00 |
May 03, 2024 | 28.55 | 28.60 | 28.55 | 28.60 | 1662.00 |
May 02, 2024 | 28.44 | 28.51 | 28.44 | 28.51 | 5308.00 |
May 01, 2024 | 28.16 | 28.40 | 28.16 | 28.27 | 14100.00 |
Apr 30, 2024 | 28.31 | 28.34 | 28.15 | 28.15 | 11277.00 |
Apr 29, 2024 | 28.42 | 28.42 | 28.33 | 28.40 | 3849.00 |
Apr 26, 2024 | 28.32 | 28.32 | 28.16 | 28.16 | 5502.00 |
Apr 25, 2024 | 28.14 | 28.20 | 28.12 | 28.20 | 9952.00 |
Apr 24, 2024 | 28.15 | 28.38 | 28.15 | 28.36 | 8761.00 |
Apr 23, 2024 | 28.04 | 28.24 | 28.04 | 28.24 | 8746.00 |
Apr 22, 2024 | 27.86 | 28.08 | 27.86 | 28.08 | 7861.00 |
Apr 19, 2024 | 27.83 | 27.84 | 27.79 | 27.83 | 12079.00 |
Apr 18, 2024 | 27.34 | 27.47 | 27.32 | 27.44 | 31032.00 |
Apr 17, 2024 | 27.27 | 27.37 | 27.27 | 27.35 | 14384.00 |
Apr 16, 2024 | 27.47 | 27.47 | 27.17 | 27.17 | 8763.00 |
Apr 15, 2024 | 27.68 | 27.68 | 27.43 | 27.54 | 14474.00 |
Apr 12, 2024 | 27.90 | 27.90 | 27.67 | 27.73 | 14388.00 |
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
29.77
Maximum
May 16 2024
26.93
Average
27.16
Median