Get the Stockscreener App
30.26
0.93%
0.28
After Hours:
30.26
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 November 11, 2025, is $30.26.
- 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 25.87% to $30.26 now.
- The 52-week high stock price for BAMD is $34.89, representing a 15.30% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BAMD is $28.19, indicating a -6.84% 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 |
|---|---|---|---|---|---|
| Nov 11, 2025 | $30.30 | $30.15 | $0.15 | 8,656.0 | +0.93% |
| Nov 10, 2025 | $30.02 | $29.82 | $0.2049 | 9,737.0 | -0.04% |
| Nov 07, 2025 | $29.99 | $29.75 | $0.2411 | 11,277.0 | +1.15% |
| Nov 06, 2025 | $29.80 | $29.64 | $0.1584 | 30,707.0 | -0.20% |
| Nov 05, 2025 | $29.76 | $29.51 | $0.25 | 20,569.0 | +0.58% |
| Nov 04, 2025 | $29.58 | $29.50 | $0.085 | 28,296.0 | -0.27% |
| Nov 03, 2025 | $29.63 | $29.43 | $0.20 | 10,913.0 | -1.15% |
| Oct 31, 2025 | $29.99 | $29.86 | $0.13 | 6,250.0 | +0.09% |
| Oct 30, 2025 | $30.12 | $29.94 | $0.1811 | 8,299.0 | -1.69% |
| Oct 29, 2025 | $30.87 | $30.45 | $0.415 | 21,490.0 | -1.38% |
| Oct 28, 2025 | $30.98 | $30.79 | $0.1917 | 9,992.0 | -0.83% |
| Oct 27, 2025 | $31.14 | $31.10 | $0.04 | 6,527.0 | -0.02% |
| Oct 24, 2025 | $31.18 | $31.14 | $0.04 | 11,461.0 | +0.77% |
| Oct 23, 2025 | $31.03 | $30.87 | $0.16 | 11,664.0 | -0.64% |
| Oct 22, 2025 | $31.22 | $31.06 | $0.16 | 11,338.0 | -0.22% |
| Oct 21, 2025 | $31.31 | $31.14 | $0.1695 | 12,585.0 | +0.19% |
| Oct 20, 2025 | $31.15 | $31.02 | $0.13 | 16,175.0 | +0.68% |
| Oct 17, 2025 | $30.92 | $30.75 | $0.17 | 35,761.0 | +0.91% |
| Oct 16, 2025 | $31.09 | $30.60 | $0.489 | 24,013.0 | -1.32% |
| Oct 15, 2025 | $31.10 | $31.02 | $0.08 | 10,667.0 | +0.03% |
| Oct 14, 2025 | $31.06 | $30.98 | $0.08 | 7,848.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $30.30 | $29.43 | $0.87 | 128,811.0 | +0.98% |
| 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% |
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% |
0.82%
0.15%
Cap:
|
Volume (24h):