Get the Stockscreener App
32.04
0.11%
0.0354
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 March 27, 2025, is $32.04.
- 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 33.28% to $32.04 now.
- The 52-week high stock price for BAMD is $34.89, representing a 8.90% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BAMD is $27.17, indicating a -15.20% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Mar 27, 2025 | $32.11 | $31.98 | $0.1266 | 10,498.0 | +0.11% |
| Mar 26, 2025 | $32.02 | $31.94 | $0.0779 | 19,615.0 | +0.96% |
| Mar 25, 2025 | $31.84 | $31.69 | $0.155 | 10,400.0 | -1.03% |
| Mar 24, 2025 | $32.09 | $31.91 | $0.18 | 20,163.0 | +0.68% |
| Mar 21, 2025 | $31.85 | $31.73 | $0.125 | 7,581.0 | -0.51% |
| Mar 20, 2025 | $32.03 | $31.98 | $0.0522 | 9,108.0 | -0.28% |
| Mar 19, 2025 | $32.12 | $31.96 | $0.16 | 17,648.0 | +0.08% |
| Mar 18, 2025 | $32.10 | $32.03 | $0.07 | 11,284.0 | -0.34% |
| Mar 17, 2025 | $32.20 | $32.15 | $0.0505 | 4,288.0 | +1.19% |
| Mar 14, 2025 | $31.77 | $31.59 | $0.1805 | 11,850.0 | +1.89% |
| Mar 13, 2025 | $31.25 | $31.16 | $0.0895 | 24,906.0 | -0.10% |
| Mar 12, 2025 | $31.35 | $31.15 | $0.2001 | 24,877.0 | -1.27% |
| Mar 11, 2025 | $32.22 | $31.53 | $0.69 | 10,645.0 | -2.36% |
| Mar 10, 2025 | $32.69 | $32.26 | $0.4234 | 16,446.0 | +0.03% |
| Mar 07, 2025 | $32.39 | $31.66 | $0.7312 | 6,542.0 | +2.00% |
| Mar 06, 2025 | $31.74 | $31.51 | $0.23 | 6,403.0 | -0.03% |
| Mar 05, 2025 | $31.81 | $31.63 | $0.18 | 11,420.0 | +0.43% |
| Mar 04, 2025 | $31.84 | $31.60 | $0.2368 | 14,267.0 | -2.10% |
| Mar 03, 2025 | $32.53 | $32.12 | $0.41 | 10,212.0 | +0.00% |
| Feb 28, 2025 | $32.28 | $31.94 | $0.34 | 13,470.0 | +0.46% |
| Feb 27, 2025 | $32.30 | $32.11 | $0.19 | 8,790.0 | +0.04% |
| Feb 26, 2025 | $32.28 | $32.03 | $0.25 | 15,337.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $32.69 | $31.15 | $1.54 | 258,651.0 | -0.74% |
| 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% |
0.80%
0.22%
Cap:
|
Volume (24h):