Get the Stockscreener App
32.32
0.06%
-0.02
After Hours:
32.32
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 May 06, 2026, is $32.32.
- 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 34.44% to $32.32 now.
- The 52-week high stock price for BAMD is $32.90, representing a 1.79% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BAMD is $29.43, indicating a -8.94% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $32.37 | $32.31 | $0.06 | 27,538.0 | -0.06% |
| May 05, 2026 | $32.47 | $32.09 | $0.38 | 21,369.0 | +0.57% |
| May 04, 2026 | $32.47 | $32.13 | $0.34 | 12,315.0 | -1.04% |
| May 01, 2026 | $32.61 | $32.47 | $0.145 | 4,034.0 | -0.07% |
| Apr 30, 2026 | $32.54 | $32.16 | $0.38 | 10,280.0 | +1.62% |
| Apr 29, 2026 | $32.06 | $31.94 | $0.1201 | 5,293.0 | -0.07% |
| Apr 28, 2026 | $32.06 | $31.93 | $0.1301 | 25,050.0 | +0.33% |
| Apr 27, 2026 | $32.06 | $31.89 | $0.171 | 10,451.0 | -0.16% |
| Apr 24, 2026 | $31.98 | $31.92 | $0.06 | 5,376.0 | -0.39% |
| Apr 23, 2026 | $32.11 | $32.02 | $0.09 | 4,802.0 | +0.26% |
| Apr 22, 2026 | $32.05 | $31.95 | $0.10 | 6,570.0 | +0.19% |
| Apr 21, 2026 | $32.11 | $31.95 | $0.16 | 8,421.0 | -0.65% |
| Apr 20, 2026 | $32.26 | $32.11 | $0.15 | 12,812.0 | +0.22% |
| Apr 17, 2026 | $32.18 | $31.95 | $0.23 | 13,173.0 | +0.53% |
| Apr 16, 2026 | $31.93 | $31.84 | $0.085 | 16,186.0 | +0.66% |
| Apr 15, 2026 | $31.78 | $31.65 | $0.13 | 7,179.0 | +0.05% |
| Apr 14, 2026 | $31.77 | $31.65 | $0.115 | 12,478.0 | -0.24% |
| Apr 13, 2026 | $31.77 | $31.46 | $0.31 | 18,420.0 | +0.79% |
| Apr 10, 2026 | $31.60 | $31.48 | $0.12 | 12,470.0 | -0.79% |
| Apr 09, 2026 | $31.83 | $31.61 | $0.22 | 29,090.0 | +0.22% |
| Apr 08, 2026 | $31.70 | $31.58 | $0.1189 | 15,831.0 | +1.30% |
| Apr 07, 2026 | $31.38 | $31.29 | $0.0866 | 15,980.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $32.61 | $32.09 | $0.52 | 92,794.0 | -0.62% |
| 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% |
0.69%
Cap:
|
Volume (24h):