Get the Stockscreener App
33.29
0.24%
0.08
After Hours:
33.29
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 06, 2026, is $33.29.
- 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 38.48% to $33.29 now.
- The 52-week high stock price for BAMD is $33.09, representing a -0.60% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for BAMD is $29.43, indicating a -11.60% 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $33.34 | $33.27 | $0.0692 | 32,879.0 | +0.24% |
| Jul 02, 2026 | $33.23 | $33.09 | $0.145 | 12,475.0 | +1.37% |
| Jul 01, 2026 | $32.95 | $32.74 | $0.21 | 10,804.0 | +0.55% |
| Jun 30, 2026 | $32.66 | $32.57 | $0.0902 | 16,949.0 | -0.34% |
| Jun 29, 2026 | $32.71 | $32.63 | $0.08 | 21,259.0 | -0.24% |
| Jun 26, 2026 | $32.82 | $32.65 | $0.175 | 28,485.0 | +0.22% |
| Jun 25, 2026 | $33.06 | $32.68 | $0.38 | 19,122.0 | +0.00% |
| Jun 24, 2026 | $32.76 | $32.68 | $0.0801 | 10,652.0 | -0.44% |
| Jun 23, 2026 | $32.84 | $32.74 | $0.1033 | 8,358.0 | +0.75% |
| Jun 22, 2026 | $32.61 | $32.51 | $0.0999 | 4,823.0 | +0.43% |
| Jun 18, 2026 | $32.73 | $32.41 | $0.32 | 15,690.0 | -0.31% |
| Jun 17, 2026 | $33.04 | $32.51 | $0.53 | 7,075.0 | -1.15% |
| Jun 16, 2026 | $33.04 | $32.93 | $0.11 | 12,863.0 | +0.24% |
| Jun 15, 2026 | $33.09 | $32.86 | $0.23 | 14,102.0 | -0.18% |
| Jun 12, 2026 | $32.94 | $32.52 | $0.42 | 15,012.0 | +1.27% |
| Jun 11, 2026 | $32.64 | $32.44 | $0.20 | 7,759.0 | +0.77% |
| Jun 10, 2026 | $32.51 | $32.26 | $0.25 | 8,862.0 | -0.31% |
| Jun 09, 2026 | $32.37 | $32.11 | $0.26 | 25,326.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $33.34 | $32.74 | $0.5992 | 89,037.0 | +2.18% |
| 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% |
0.12%
Cap:
|
Volume (24h):