Stockscreener 앱 받기
32.42
0.51%
-0.1651
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $32.61 | $32.42 | $0.1892 | 3,843.0 | -0.51% |
| 2026-02-11 | $32.59 | $32.48 | $0.1059 | 6,133.0 | +0.82% |
| 2026-02-10 | $32.43 | $32.31 | $0.12 | 6,965.0 | +0.67% |
| 2026-02-09 | $32.14 | $32.04 | $0.10 | 4,096.0 | -0.10% |
| 2026-02-06 | $32.14 | $31.97 | $0.1672 | 7,554.0 | +0.98% |
| 2026-02-05 | $31.85 | $31.69 | $0.16 | 5,867.0 | -0.39% |
| 2026-02-04 | $32.05 | $31.85 | $0.20 | 26,283.0 | +1.27% |
| 2026-02-03 | $31.61 | $31.48 | $0.13 | 18,315.0 | +1.02% |
| 2026-02-02 | $31.29 | $31.17 | $0.12 | 24,400.0 | -0.15% |
| 2026-01-30 | $31.28 | $30.93 | $0.3472 | 21,165.0 | +1.16% |
| 2026-01-29 | $31.01 | $30.79 | $0.2212 | 14,825.0 | +0.39% |
| 2026-01-28 | $31.03 | $30.73 | $0.30 | 12,402.0 | -0.68% |
| 2026-01-27 | $31.01 | $30.88 | $0.13 | 10,080.0 | +0.68% |
| 2026-01-26 | $30.89 | $30.69 | $0.20 | 13,480.0 | +0.33% |
| 2026-01-23 | $30.71 | $30.62 | $0.0858 | 8,636.0 | -0.40% |
| 2026-01-22 | $31.07 | $30.82 | $0.25 | 6,281.0 | -0.02% |
| 2026-01-21 | $30.83 | $30.68 | $0.15 | 11,451.0 | +0.82% |
| 2026-01-20 | $30.74 | $30.58 | $0.16 | 12,124.0 | -0.80% |
| 2026-01-16 | $30.83 | $30.69 | $0.1381 | 6,217.0 | +0.09% |
| 2026-01-15 | $30.88 | $30.78 | $0.10 | 44,831.0 | +0.23% |
| 2026-01-14 | $30.76 | $30.50 | $0.26 | 6,535.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $32.61 | $31.17 | $1.44 | 107,299.0 | +3.66% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):