Is Brookstone Dividend Stock ETF (BAMD) a Buy, Sell, or Hold?
CBOE : BAMD
Brookstone Dividend Stock ETF — Stock Chart
$34.11 USD
$0.24 (0.72%)
- Volume
- 7.83K
- Average Volume
- 12.27K
- Market Capitalization
- $95.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.16
- Year Low
- $29.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
BAMD Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $34.09 | $34.11 | 0.06% | 8100 |
| 2026-07-23 | $33.87 | $33.87 | 0.00% | 4438 |
| 2026-07-22 | $34.00 | $34.03 | 0.09% | 14603 |
| 2026-07-21 | $33.86 | $33.83 | -0.09% | 14135 |
| 2026-07-20 | $33.94 | $33.82 | -0.35% | 10919 |
| 2026-07-17 | $34.15 | $34.00 | -0.44% | 8315 |
| 2026-07-16 | $34.00 | $34.16 | 0.47% | 5700 |
| 2026-07-15 | $33.74 | $33.73 | -0.03% | 18514 |
| 2026-07-14 | $33.86 | $33.80 | -0.18% | 15200 |
| 2026-07-13 | $33.70 | $33.60 | -0.30% | 6710 |
| 2026-07-10 | $33.38 | $33.48 | 0.30% | 5900 |
| 2026-07-09 | $33.30 | $33.27 | -0.09% | 7142 |
| 2026-07-08 | $33.35 | $33.35 | 0.00% | 13944 |
| 2026-07-07 | $33.61 | $33.59 | -0.06% | 13302 |
| 2026-07-06 | $33.30 | $33.29 | -0.03% | 32900 |
| 2026-07-02 | $33.13 | $33.21 | 0.24% | 12500 |
| 2026-07-01 | $32.95 | $32.76 | -0.58% | 10816 |
| 2026-06-30 | $32.65 | $32.58 | -0.21% | 16949 |
| 2026-06-29 | $32.66 | $32.69 | 0.09% | 21300 |
| 2026-06-26 | $32.74 | $32.77 | 0.09% | 28500 |
| 2026-06-25 | $33.06 | $32.70 | -1.09% | 19122 |
| 2026-06-24 | $32.70 | $32.70 | 0.00% | 10700 |
| 2026-06-23 | $32.74 | $32.84 | 0.31% | 8400 |
| 2026-06-22 | $32.60 | $32.60 | 0.00% | 5500 |
| 2026-06-18 | $32.73 | $32.46 | -0.82% | 15700 |
| 2026-06-17 | $32.93 | $32.56 | -1.12% | 7100 |
| 2026-06-16 | $33.03 | $32.94 | -0.27% | 12900 |
| 2026-06-15 | $33.04 | $32.86 | -0.54% | 14102 |
| 2026-06-12 | $32.52 | $32.92 | 1.23% | 15012 |
| 2026-06-11 | $32.44 | $32.51 | 0.22% | 7800 |
| 2026-06-10 | $32.46 | $32.26 | -0.62% | 8900 |
| 2026-06-09 | $32.32 | $32.36 | 0.12% | 25326 |
| 2026-06-08 | $32.30 | $32.07 | -0.71% | 13336 |
| 2026-06-05 | $32.41 | $32.30 | -0.34% | 5600 |
| 2026-06-04 | $32.39 | $32.42 | 0.09% | 9340 |
| 2026-06-03 | $32.05 | $31.96 | -0.28% | 6225 |
| 2026-06-02 | $31.95 | $32.18 | 0.72% | 11900 |
| 2026-06-01 | $32.03 | $32.04 | 0.03% | 24600 |
| 2026-05-29 | $31.91 | $31.97 | 0.19% | 12500 |
| 2026-05-28 | $32.01 | $31.85 | -0.50% | 13228 |
| 2026-05-27 | $32.54 | $32.36 | -0.55% | 6910 |
| 2026-05-26 | $32.73 | $32.47 | -0.79% | 8000 |
| 2026-05-22 | $32.72 | $32.71 | -0.03% | 5314 |
| 2026-05-21 | $32.24 | $32.39 | 0.47% | 10500 |
| 2026-05-20 | $32.38 | $32.43 | 0.15% | 6300 |
| 2026-05-19 | $32.35 | $32.31 | -0.12% | 3700 |
| 2026-05-18 | $32.13 | $32.38 | 0.78% | 8436 |
| 2026-05-15 | $32.16 | $32.09 | -0.22% | 4406 |
| 2026-05-14 | $32.29 | $32.28 | -0.03% | 7000 |
| 2026-05-13 | $32.14 | $32.15 | 0.03% | 8000 |
| 2026-05-12 | $32.09 | $32.38 | 0.90% | 16307 |
| 2026-05-11 | $32.17 | $32.19 | 0.06% | 7332 |
| 2026-05-08 | $32.13 | $32.18 | 0.16% | 19500 |
| 2026-05-07 | $32.24 | $32.17 | -0.22% | 10933 |
| 2026-05-06 | $32.31 | $32.32 | 0.03% | 27538 |
| 2026-05-05 | $32.09 | $32.34 | 0.78% | 21400 |
| 2026-05-04 | $32.47 | $32.16 | -0.95% | 12315 |
| 2026-05-01 | $32.61 | $32.50 | -0.34% | 4034 |
| 2026-04-30 | $32.16 | $32.52 | 1.12% | 10300 |
| 2026-04-29 | $32.04 | $32.00 | -0.12% | 5300 |
| 2026-04-28 | $32.05 | $32.03 | -0.06% | 25100 |
| 2026-04-27 | $32.06 | $31.92 | -0.44% | 10500 |
| 2026-04-24 | $31.92 | $31.97 | 0.16% | 5400 |
| 2026-04-23 | $32.04 | $32.09 | 0.16% | 4802 |
| 2026-04-22 | $32.05 | $32.01 | -0.12% | 6600 |
| 2026-04-21 | $32.11 | $31.95 | -0.50% | 8421 |
| 2026-04-20 | $32.23 | $32.16 | -0.22% | 12812 |
| 2026-04-17 | $31.95 | $32.09 | 0.44% | 13200 |
| 2026-04-16 | $31.88 | $31.92 | 0.13% | 16200 |
| 2026-04-15 | $31.66 | $31.71 | 0.16% | 7200 |
| 2026-04-14 | $31.73 | $31.69 | -0.13% | 12500 |
| 2026-04-13 | $31.50 | $31.77 | 0.86% | 18420 |
| 2026-04-10 | $31.59 | $31.52 | -0.22% | 12500 |
| 2026-04-09 | $31.61 | $31.77 | 0.51% | 29100 |
| 2026-04-08 | $31.58 | $31.70 | 0.38% | 15831 |
| 2026-04-07 | $31.32 | $31.29 | -0.10% | 16000 |
| 2026-04-06 | $31.31 | $31.43 | 0.38% | 13200 |
| 2026-04-02 | $31.16 | $31.36 | 0.64% | 6409 |
| 2026-04-01 | $31.15 | $31.15 | 0.00% | 25907 |
| 2026-03-31 | $30.97 | $31.14 | 0.55% | 7500 |
| 2026-03-30 | $30.94 | $30.91 | -0.10% | 7338 |
| 2026-03-27 | $30.89 | $30.77 | -0.39% | 9703 |
| 2026-03-26 | $31.02 | $30.83 | -0.61% | 6600 |
| 2026-03-25 | $30.99 | $30.82 | -0.55% | 7000 |
| 2026-03-24 | $30.88 | $30.78 | -0.32% | 8000 |
| 2026-03-23 | $30.79 | $30.69 | -0.32% | 14111 |
| 2026-03-20 | $30.68 | $30.36 | -1.04% | 14600 |
| 2026-03-19 | $30.91 | $30.81 | -0.32% | 5300 |
| 2026-03-18 | $31.17 | $30.91 | -0.83% | 20200 |
| 2026-03-17 | $31.60 | $31.37 | -0.73% | 4849 |