Get the Stockscreener App
34.36
1.01%
0.3421
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 October 22, 2026, is $34.36.
- Brookstone Dividend Stock Etf all-time high stock price is $35.31, occurred on August 14, 2026.
- 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 42.93% to $34.36 now.
- The 52-week high stock price for BAMD is $35.31, representing a 2.76% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for BAMD is $29.43, indicating a -14.35% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Brookstone Dividend Stock Etf (BAMD) stock in the beginning of 2025 was $31.53. The stock closed the year at $30.02, a loss of over -4.79% for the year.
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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $34.36 | $34.16 | $0.20 | 856.0 | +1.01% |
| Oct 21, 2026 | $34.02 | $33.95 | $0.0679 | 5,809.0 | +0.50% |
| Oct 20, 2026 | $33.85 | $33.78 | $0.0701 | 7,101.0 | +1.11% |
| Oct 19, 2026 | $33.63 | $33.48 | $0.15 | 6,830.0 | -0.76% |
| Oct 16, 2026 | $33.74 | $33.65 | $0.0869 | 7,900.0 | +0.98% |
| Oct 15, 2026 | $33.49 | $33.39 | $0.10 | 6,149.0 | +0.36% |
| Oct 14, 2026 | $33.29 | $33.09 | $0.20 | 8,068.0 | -0.14% |
| Oct 13, 2026 | $33.38 | $33.34 | $0.0422 | 2,734.0 | -0.25% |
| Oct 12, 2026 | $33.42 | $33.34 | $0.08 | 6,821.0 | +0.97% |
| Oct 09, 2026 | $33.17 | $33.10 | $0.07 | 3,489.0 | +0.21% |
| Oct 08, 2026 | $33.06 | $32.69 | $0.3699 | 8,129.0 | +1.66% |
| Oct 07, 2026 | $32.55 | $32.47 | $0.08 | 5,406.0 | -0.49% |
| Oct 06, 2026 | $32.72 | $32.53 | $0.185 | 5,426.0 | +0.27% |
| Oct 05, 2026 | $32.60 | $32.35 | $0.25 | 5,595.0 | +0.19% |
| Oct 02, 2026 | $32.61 | $32.48 | $0.13 | 16,442.0 | +0.31% |
| Oct 01, 2026 | $32.40 | $32.11 | $0.29 | 14,700.0 | +0.78% |
| Sep 30, 2026 | $32.44 | $32.15 | $0.285 | 15,041.0 | -0.74% |
| Sep 29, 2026 | $32.40 | $32.27 | $0.1327 | 3,783.0 | +0.17% |
| Sep 28, 2026 | $32.45 | $32.34 | $0.12 | 8,573.0 | -0.88% |
| Sep 25, 2026 | $32.62 | $32.48 | $0.1469 | 6,415.0 | +0.34% |
| Sep 24, 2026 | $32.64 | $32.51 | $0.13 | 43,374.0 | -0.58% |
| Sep 23, 2026 | $32.76 | $32.70 | $0.0609 | 5,902.0 | -1.57% |
| Sep 22, 2026 | $33.35 | $33.22 | $0.13 | 9,518.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $34.36 | $32.11 | $2.25 | 111,455.0 | +6.87% |
| Sep, 2026 | $34.81 | $32.15 | $2.66 | 268,917.0 | -6.65% |
| Aug, 2026 | $35.31 | $33.95 | $1.36 | 236,204.0 | +1.47% |
| Jul, 2026 | $34.62 | $32.74 | $1.88 | 259,747.0 | +4.18% |
| Jun, 2026 | $33.09 | $31.95 | $1.14 | 287,297.0 | +1.91% |
| May, 2026 | $32.73 | $31.85 | $0.885 | 213,464.0 | -1.69% |
| 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% |
0.83%
0.95%
Cap:
|
Volume (24h):