Stockscreener 앱 받기
30.62
0.92%
0.28
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.62 | $30.56 | $0.06 | 7,158.0 | +0.92% |
| 2025-11-25 | $30.39 | $30.19 | $0.2035 | 8,112.0 | +0.66% |
| 2025-11-24 | $30.14 | $30.08 | $0.0616 | 6,589.0 | +0.01% |
| 2025-11-21 | $30.30 | $29.97 | $0.33 | 19,443.0 | +1.69% |
| 2025-11-20 | $29.96 | $29.64 | $0.32 | 28,402.0 | -0.44% |
| 2025-11-19 | $29.99 | $29.74 | $0.25 | 10,917.0 | -0.96% |
| 2025-11-18 | $30.16 | $29.89 | $0.27 | 25,010.0 | +0.67% |
| 2025-11-17 | $30.24 | $29.81 | $0.43 | 44,457.0 | -1.17% |
| 2025-11-14 | $30.25 | $30.21 | $0.0377 | 5,994.0 | -0.15% |
| 2025-11-13 | $30.48 | $30.26 | $0.215 | 18,558.0 | -0.32% |
| 2025-11-12 | $30.41 | $30.34 | $0.065 | 3,964.0 | +0.32% |
| 2025-11-11 | $30.30 | $30.15 | $0.15 | 8,656.0 | +0.93% |
| 2025-11-10 | $30.02 | $29.82 | $0.2049 | 9,737.0 | -0.04% |
| 2025-11-07 | $29.99 | $29.75 | $0.2411 | 11,277.0 | +1.15% |
| 2025-11-06 | $29.80 | $29.64 | $0.1584 | 30,707.0 | -0.20% |
| 2025-11-05 | $29.76 | $29.51 | $0.25 | 20,569.0 | +0.58% |
| 2025-11-04 | $29.58 | $29.50 | $0.085 | 28,296.0 | -0.27% |
| 2025-11-03 | $29.63 | $29.43 | $0.20 | 10,913.0 | -1.15% |
| 2025-10-31 | $29.99 | $29.86 | $0.13 | 6,250.0 | +0.09% |
| 2025-10-30 | $30.12 | $29.94 | $0.1811 | 8,299.0 | -1.69% |
| 2025-10-29 | $30.87 | $30.45 | $0.415 | 21,490.0 | -1.38% |
| 2025-10-28 | $30.98 | $30.79 | $0.1917 | 9,992.0 | -0.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.62 | $29.43 | $1.19 | 298,759.0 | +2.18% |
| 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% |
Brookstone Dividend Stock Etf 주식 (BAMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.90 | $26.34 | $1.56 | 391,993.0 | +3.98% |
| 2023-11 | $26.47 | $24.62 | $1.85 | 1,717,061.0 | +8.09% |
| 2023-10 | $25.28 | $24.04 | $1.24 | 574,956.0 | +0.00% |
0.95%
자본화:
|
볼륨(24시간):