Get the Stockscreener App
31.61
1.87%
0.5792
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 July 22, 2025, is $31.61.
- 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 31.51% to $31.61 now.
- The 52-week high stock price for BAMD is $34.89, representing a 10.36% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BAMD is $28.19, indicating a -10.83% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jul 22, 2025 | $31.56 | $31.42 | $0.1353 | 14,465.0 | +1.67% |
| Jul 21, 2025 | $31.11 | $31.01 | $0.10 | 16,729.0 | -0.02% |
| Jul 18, 2025 | $31.06 | $30.99 | $0.0699 | 15,825.0 | +0.14% |
| Jul 17, 2025 | $31.03 | $30.99 | $0.0434 | 16,777.0 | +0.32% |
| Jul 16, 2025 | $30.92 | $30.67 | $0.2501 | 13,452.0 | +0.38% |
| Jul 15, 2025 | $31.10 | $30.78 | $0.3159 | 7,597.0 | -1.53% |
| Jul 14, 2025 | $31.27 | $31.11 | $0.16 | 24,103.0 | +0.04% |
| Jul 11, 2025 | $31.35 | $31.14 | $0.21 | 19,633.0 | -0.79% |
| Jul 10, 2025 | $31.54 | $31.50 | $0.0428 | 6,217.0 | +0.46% |
| Jul 09, 2025 | $31.36 | $31.24 | $0.12 | 15,862.0 | -0.05% |
| Jul 08, 2025 | $31.43 | $31.22 | $0.2134 | 24,833.0 | +0.42% |
| Jul 07, 2025 | $31.46 | $31.13 | $0.33 | 19,375.0 | -1.15% |
| Jul 03, 2025 | $31.68 | $31.55 | $0.13 | 15,349.0 | -0.02% |
| Jul 02, 2025 | $31.63 | $31.48 | $0.15 | 28,482.0 | +0.75% |
| Jul 01, 2025 | $31.42 | $30.86 | $0.5603 | 8,650.0 | +1.57% |
| Jun 30, 2025 | $30.89 | $30.69 | $0.20 | 8,482.0 | +0.77% |
| Jun 27, 2025 | $30.81 | $30.56 | $0.2492 | 9,328.0 | +0.18% |
| Jun 26, 2025 | $30.61 | $30.52 | $0.0895 | 11,848.0 | +0.76% |
| Jun 25, 2025 | $30.46 | $30.36 | $0.095 | 10,811.0 | -1.27% |
| Jun 24, 2025 | $30.86 | $30.74 | $0.12 | 5,424.0 | +0.41% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $31.68 | $30.67 | $1.01 | 261,814.0 | +2.15% |
| 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% |
Brookstone Dividend Stock Etf Stock (BAMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.90 | $26.34 | $1.56 | 391,993.0 | +3.98% |
| Nov, 2023 | $26.47 | $24.62 | $1.85 | 1,717,061.0 | +8.09% |
| Oct, 2023 | $25.28 | $24.04 | $1.24 | 574,956.0 | +0.00% |
0.52%
0.02%
Cap:
|
Volume (24h):