Brookstone Dividend Stock ETF (BAMD)
32.40
+0.06
(+0.20%)
USD |
BATS |
Sep 29, 16:00
32.40
0.00 (0.00%)
After-Hours: 20:00
BAMD Price : 32.40 for Sept. 29, 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 28, 2026 | 32.44 | 32.46 | 32.34 | 32.34 | 8573.00 |
| Sep 25, 2026 | 32.48 | 32.62 | 32.48 | 32.62 | 6415.00 |
| Sep 24, 2026 | 32.64 | 32.64 | 32.51 | 32.51 | 43373.00 |
| Sep 23, 2026 | 32.75 | 32.76 | 32.70 | 32.70 | 5901.00 |
| Sep 22, 2026 | 33.31 | 33.35 | 33.22 | 33.22 | 9518.00 |
| Sep 21, 2026 | 33.59 | 33.65 | 33.56 | 33.56 | 4134.00 |
| Sep 18, 2026 | 33.69 | 33.71 | 33.63 | 33.64 | 12281.00 |
| Sep 17, 2026 | 33.84 | 33.88 | 33.82 | 33.83 | 5094.00 |
| Sep 16, 2026 | 34.00 | 34.00 | 33.50 | 33.69 | 6515.00 |
| Sep 15, 2026 | 34.04 | 34.04 | 33.98 | 33.98 | 15321.00 |
| Sep 14, 2026 | 34.13 | 34.15 | 34.03 | 34.08 | 10276.00 |
| Sep 11, 2026 | 34.12 | 34.17 | 34.12 | 34.16 | 14440.00 |
| Sep 10, 2026 | 33.87 | 33.87 | 33.82 | 33.83 | 8315.00 |
| Sep 09, 2026 | 34.12 | 34.12 | 33.99 | 34.00 | 5819.00 |
| Sep 08, 2026 | 34.39 | 34.43 | 34.34 | 34.34 | 18605.00 |
| 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 |
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