Get the Stockscreener App
34.58
0.48%
-0.1659
After Hours:
34.58
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 September 04, 2026, is $34.58.
- 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 43.84% to $34.58 now.
- The 52-week high stock price for BAMD is $35.31, representing a 2.11% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for BAMD is $29.43, indicating a -14.89% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $34.59 | $34.52 | $0.07 | 7,634.0 | -0.48% |
| Sep 03, 2026 | $34.81 | $34.63 | $0.18 | 43,311.0 | +0.63% |
| Sep 02, 2026 | $34.56 | $34.36 | $0.20 | 13,079.0 | +0.73% |
| Sep 01, 2026 | $34.43 | $34.20 | $0.23 | 11,497.0 | -0.46% |
| Aug 31, 2026 | $34.48 | $34.40 | $0.075 | 6,454.0 | -1.09% |
| Aug 28, 2026 | $34.96 | $34.79 | $0.17 | 30,066.0 | -0.97% |
| Aug 27, 2026 | $35.19 | $35.16 | $0.03 | 17,084.0 | -0.26% |
| Aug 26, 2026 | $35.30 | $35.23 | $0.07 | 22,634.0 | +0.00% |
| Aug 25, 2026 | $35.28 | $35.17 | $0.11 | 16,985.0 | -0.13% |
| Aug 24, 2026 | $35.29 | $35.27 | $0.0245 | 4,611.0 | +0.46% |
| Aug 21, 2026 | $35.13 | $35.07 | $0.0622 | 7,674.0 | +0.46% |
| Aug 20, 2026 | $35.23 | $34.97 | $0.26 | 8,454.0 | -0.60% |
| Aug 19, 2026 | $35.23 | $35.18 | $0.0502 | 13,872.0 | +0.28% |
| Aug 18, 2026 | $35.18 | $35.08 | $0.10 | 10,889.0 | +0.19% |
| Aug 17, 2026 | $35.13 | $35.01 | $0.1157 | 4,378.0 | -0.79% |
| Aug 14, 2026 | $35.31 | $35.23 | $0.0799 | 7,260.0 | +0.03% |
| Aug 13, 2026 | $35.29 | $35.07 | $0.22 | 9,682.0 | +1.00% |
| Aug 12, 2026 | $34.93 | $34.77 | $0.16 | 12,674.0 | +0.71% |
| Aug 11, 2026 | $34.69 | $34.56 | $0.13 | 8,839.0 | +0.57% |
| Aug 10, 2026 | $34.50 | $34.35 | $0.15 | 8,162.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $34.81 | $34.20 | $0.61 | 83,155.0 | +0.41% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):