Get the Stockscreener App
32.47
0.74%
-0.2433
After Hours:
32.47
Brookstone Dividend Stock Etf Stock (BAMD) Price History
The historical daily chart and data for Brookstone Dividend Stock Etf stock (BAMD), show that the latest closing stock price as of May 26, 2026, is $32.47.
- Brookstone Dividend Stock Etf all-time high stock price is $34.89, occurred on November 25, 2024.
- The lowest Brookstone Dividend Stock Etf stock price recorded was $24.04 on October 27, 2023. Since then, Brookstone Dividend Stock Etf's stock price has risen over 35.07% to $32.47 now.
- The 52-week high stock price for BAMD is $32.90, representing a 1.32% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BAMD is $29.43, indicating a -9.36% decrease from the current share price, occurred on November 03, 2025.
The table below shows more information about BAMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $32.73 | $32.47 | $0.265 | 7,968.0 | -0.74% |
| May 22, 2026 | $32.73 | $32.70 | $0.03 | 5,314.0 | +1.00% |
| May 21, 2026 | $32.40 | $32.24 | $0.16 | 10,474.0 | -0.12% |
| May 20, 2026 | $32.43 | $32.34 | $0.09 | 6,294.0 | +0.39% |
| May 19, 2026 | $32.39 | $32.31 | $0.0849 | 3,698.0 | -0.23% |
| May 18, 2026 | $32.38 | $32.13 | $0.25 | 8,436.0 | +0.90% |
| May 15, 2026 | $32.16 | $32.06 | $0.10 | 4,406.0 | -0.59% |
| May 14, 2026 | $32.35 | $32.25 | $0.10 | 6,991.0 | +0.41% |
| May 13, 2026 | $32.18 | $32.05 | $0.13 | 7,971.0 | -0.72% |
| May 12, 2026 | $32.47 | $32.09 | $0.375 | 16,307.0 | +0.59% |
| May 11, 2026 | $32.23 | $32.16 | $0.07 | 7,332.0 | +0.03% |
| May 08, 2026 | $32.24 | $32.13 | $0.1101 | 19,489.0 | +0.03% |
| May 07, 2026 | $32.24 | $32.17 | $0.07 | 10,933.0 | -0.46% |
| May 06, 2026 | $32.37 | $32.31 | $0.06 | 27,538.0 | -0.06% |
| May 05, 2026 | $32.47 | $32.09 | $0.38 | 21,369.0 | +0.57% |
| May 04, 2026 | $32.47 | $32.13 | $0.34 | 12,315.0 | -1.04% |
| May 01, 2026 | $32.61 | $32.47 | $0.145 | 4,034.0 | -0.07% |
| Apr 30, 2026 | $32.54 | $32.16 | $0.38 | 10,280.0 | +1.62% |
| Apr 29, 2026 | $32.06 | $31.94 | $0.1201 | 5,293.0 | -0.07% |
| Apr 28, 2026 | $32.06 | $31.93 | $0.1301 | 25,050.0 | +0.33% |
Brookstone Dividend Stock Etf Stock (BAMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookstone Dividend Stock Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookstone Dividend Stock Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookstone Dividend Stock Etf Stock (BAMD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.73 | $32.05 | $0.685 | 188,837.0 | -0.15% |
| Apr, 2026 | $32.54 | $30.99 | $1.55 | 275,347.0 | +4.42% |
| Mar, 2026 | $32.66 | $30.32 | $2.34 | 215,923.0 | -4.47% |
| Feb, 2026 | $32.90 | $31.17 | $1.73 | 293,261.0 | +4.23% |
| Jan, 2026 | $31.28 | $29.91 | $1.37 | 272,440.0 | +4.19% |
Brookstone Dividend Stock Etf Stock (BAMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.46 | $29.86 | $0.6022 | 355,114.0 | -0.66% |
| Nov, 2025 | $30.62 | $29.43 | $1.20 | 328,236.0 | +1.38% |
| Oct, 2025 | $31.44 | $29.86 | $1.58 | 295,445.0 | -4.54% |
| Sep, 2025 | $31.45 | $30.90 | $0.55 | 344,333.0 | -0.24% |
| Aug, 2025 | $31.80 | $30.50 | $1.30 | 902,580.0 | +2.69% |
| Jul, 2025 | $31.73 | $30.64 | $1.09 | 341,031.0 | -0.81% |
| Jun, 2025 | $30.98 | $30.18 | $0.80 | 246,277.0 | +0.40% |
| May, 2025 | $31.58 | $30.45 | $1.13 | 207,056.0 | -0.12% |
| Apr, 2025 | $32.28 | $28.19 | $4.09 | 352,582.0 | -4.54% |
| Mar, 2025 | $32.69 | $31.15 | $1.54 | 262,222.0 | -0.03% |
| Feb, 2025 | $32.40 | $31.07 | $1.33 | 403,046.0 | +1.34% |
| Jan, 2025 | $32.83 | $30.74 | $2.09 | 305,619.0 | +0.85% |
Brookstone Dividend Stock Etf Stock (BAMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.20 | $31.25 | $2.95 | 273,671.0 | -8.76% |
| Nov, 2024 | $34.89 | $32.78 | $2.11 | 265,281.0 | +3.86% |
| Oct, 2024 | $33.82 | $32.28 | $1.54 | 249,091.0 | +0.75% |
| Sep, 2024 | $32.98 | $31.71 | $1.27 | 166,702.0 | +1.92% |
| Aug, 2024 | $32.40 | $30.28 | $2.12 | 361,305.0 | +4.56% |
| Jul, 2024 | $31.07 | $28.72 | $2.35 | 283,899.0 | +6.80% |
| Jun, 2024 | $29.46 | $28.26 | $1.20 | 280,093.0 | -1.43% |
| May, 2024 | $29.88 | $28.16 | $1.72 | 234,298.0 | +4.44% |
| Apr, 2024 | $28.71 | $27.17 | $1.54 | 283,807.0 | -2.32% |
| Mar, 2024 | $28.84 | $26.93 | $1.91 | 326,640.0 | +6.35% |
| Feb, 2024 | $27.23 | $26.14 | $1.09 | 441,186.0 | +0.40% |
| Jan, 2024 | $28.06 | $26.69 | $1.37 | 179,018.0 | -1.94% |
0.58%
Cap:
|
Volume (24h):