Stockscreener 앱 받기
35.01
0.79%
-0.2774
시간 외 거래:
35.01
-0.0043
-0.01%
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $35.13 | $35.01 | $0.1157 | 4,378.0 | -0.79% |
| 2026-08-14 | $35.31 | $35.23 | $0.0799 | 7,260.0 | +0.03% |
| 2026-08-13 | $35.29 | $35.07 | $0.22 | 9,682.0 | +1.00% |
| 2026-08-12 | $34.93 | $34.77 | $0.16 | 12,674.0 | +0.71% |
| 2026-08-11 | $34.69 | $34.56 | $0.13 | 8,839.0 | +0.57% |
| 2026-08-10 | $34.50 | $34.35 | $0.15 | 8,162.0 | +0.31% |
| 2026-08-07 | $34.45 | $34.26 | $0.19 | 8,290.0 | +0.27% |
| 2026-08-06 | $34.42 | $34.27 | $0.155 | 20,751.0 | +0.06% |
| 2026-08-05 | $34.32 | $34.27 | $0.05 | 3,445.0 | -0.49% |
| 2026-08-04 | $34.48 | $33.96 | $0.515 | 7,540.0 | +0.89% |
| 2026-08-03 | $34.14 | $33.95 | $0.1866 | 6,460.0 | +0.58% |
| 2026-07-31 | $34.04 | $33.82 | $0.22 | 16,204.0 | -0.44% |
| 2026-07-30 | $34.12 | $33.80 | $0.315 | 7,386.0 | -0.48% |
| 2026-07-29 | $34.56 | $34.25 | $0.31 | 10,566.0 | -0.73% |
| 2026-07-28 | $34.62 | $34.49 | $0.129 | 14,611.0 | +1.02% |
| 2026-07-27 | $34.38 | $34.16 | $0.2218 | 7,975.0 | +0.14% |
| 2026-07-24 | $34.13 | $34.09 | $0.04 | 8,090.0 | +0.72% |
| 2026-07-23 | $33.88 | $33.81 | $0.07 | 4,438.0 | -0.48% |
| 2026-07-22 | $34.03 | $33.98 | $0.0495 | 14,603.0 | +0.59% |
| 2026-07-21 | $33.87 | $33.81 | $0.06 | 14,135.0 | +0.03% |
| 2026-07-20 | $33.96 | $33.82 | $0.1416 | 10,919.0 | -0.53% |
Brookstone Dividend Stock Etf 주식 (BAMD) 연도별 가격 이력
이 심층 분석에서는 Brookstone Dividend Stock Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookstone Dividend Stock Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $35.31 | $33.95 | $1.36 | 101,859.0 | +3.17% |
| 2026-07 | $34.62 | $32.74 | $1.88 | 259,747.0 | +4.18% |
| 2026-06 | $33.09 | $31.95 | $1.14 | 287,297.0 | +1.91% |
| 2026-05 | $32.73 | $31.85 | $0.885 | 213,464.0 | -1.69% |
| 2026-04 | $32.54 | $30.99 | $1.55 | 275,347.0 | +4.42% |
| 2026-03 | $32.66 | $30.32 | $2.34 | 215,923.0 | -4.47% |
| 2026-02 | $32.90 | $31.17 | $1.73 | 293,261.0 | +4.23% |
| 2026-01 | $31.28 | $29.91 | $1.37 | 272,440.0 | +4.19% |
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.46 | $29.86 | $0.6022 | 355,114.0 | -0.66% |
| 2025-11 | $30.62 | $29.43 | $1.20 | 328,236.0 | +1.38% |
| 2025-10 | $31.44 | $29.86 | $1.58 | 295,445.0 | -4.54% |
| 2025-09 | $31.45 | $30.90 | $0.55 | 344,333.0 | -0.24% |
| 2025-08 | $31.80 | $30.50 | $1.30 | 902,580.0 | +2.69% |
| 2025-07 | $31.73 | $30.64 | $1.09 | 341,031.0 | -0.81% |
| 2025-06 | $30.98 | $30.18 | $0.80 | 246,277.0 | +0.40% |
| 2025-05 | $31.58 | $30.45 | $1.13 | 207,056.0 | -0.12% |
| 2025-04 | $32.28 | $28.19 | $4.09 | 352,582.0 | -4.54% |
| 2025-03 | $32.69 | $31.15 | $1.54 | 262,222.0 | -0.03% |
| 2025-02 | $32.40 | $31.07 | $1.33 | 403,046.0 | +1.34% |
| 2025-01 | $32.83 | $30.74 | $2.09 | 305,619.0 | +0.85% |
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.20 | $31.25 | $2.95 | 273,671.0 | -8.76% |
| 2024-11 | $34.89 | $32.78 | $2.11 | 265,281.0 | +3.86% |
| 2024-10 | $33.82 | $32.28 | $1.54 | 249,091.0 | +0.75% |
| 2024-09 | $32.98 | $31.71 | $1.27 | 166,702.0 | +1.92% |
| 2024-08 | $32.40 | $30.28 | $2.12 | 361,305.0 | +4.56% |
| 2024-07 | $31.07 | $28.72 | $2.35 | 283,899.0 | +6.80% |
| 2024-06 | $29.46 | $28.26 | $1.20 | 280,093.0 | -1.43% |
| 2024-05 | $29.88 | $28.16 | $1.72 | 234,298.0 | +4.44% |
| 2024-04 | $28.71 | $27.17 | $1.54 | 283,807.0 | -2.32% |
| 2024-03 | $28.84 | $26.93 | $1.91 | 326,640.0 | +6.35% |
| 2024-02 | $27.23 | $26.14 | $1.09 | 441,186.0 | +0.40% |
| 2024-01 | $28.06 | $26.69 | $1.37 | 179,018.0 | -1.94% |
0.53%
자본화:
|
볼륨(24시간):