Stock listing
CBOE:BAMD Brookstone Dividend Stock ETF Stock
Follow Brookstone Dividend Stock ETF into a list and get an email when it puts out news.
Share price · CBOE:BAMD
$34.91 USD +0.10 (+0.3%)
Close on Oct 30, 2026
- Day range
- $34.85 – $34.99 USDOct 30, 2026
- Volume
- 7,785 sharesOct 30, 2026
- 52-week range
- $29.43 – $35.31 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $363,114 USDMedian day 8,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BAMD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.91 | +0.095 | +0.3% | $34.99 | $34.99 | $34.85 | 7,785 | |
| $34.81 | +0.456 | +1.3% | $34.72 | $34.81 | $34.72 | 10,084 | |
| $34.36 | +0.174 | +0.5% | $34.34 | $34.38 | $34.27 | 8,317 | |
| $34.18 | -0.256 | -0.7% | $34.26 | $34.26 | $34.18 | 10,948 | |
| $34.44 | +0.18 | +0.5% | $34.27 | $34.44 | $34.27 | 16,794 | |
| $34.26 | -0.149 | -0.4% | $34.20 | $34.30 | $34.20 | 2,700 | |
| $34.41 | +0.391 | +1.1% | $34.16 | $34.41 | $34.16 | 7,500 | |
| $34.02 | +0.168 | +0.5% | $33.95 | $34.02 | $33.95 | 5,800 | |
| $33.85 | +0.37 | +1.1% | $33.81 | $33.85 | $33.78 | 7,100 | |
| $33.48 | -0.257 | -0.8% | $33.62 | $33.63 | $33.48 | 6,800 | |
| $33.74 | +0.327 | +1.0% | $33.65 | $33.74 | $33.65 | 7,900 | |
| $33.41 | +0.12 | +0.4% | $33.48 | $33.49 | $33.39 | 6,100 | |
| $33.29 | -0.048 | -0.1% | $33.09 | $33.29 | $33.09 | 8,100 | |
| $33.34 | -0.082 | -0.2% | $33.38 | $33.38 | $33.34 | 2,700 | |
| $33.42 | +0.32 | +1.0% | $33.39 | $33.42 | $33.34 | 6,800 | |
| $33.10 | +0.07 | +0.2% | $33.17 | $33.17 | $33.10 | 3,500 | |
| $33.03 | +0.54 | +1.7% | $32.76 | $33.06 | $32.69 | 8,100 | |
| $32.49 | -0.16 | -0.5% | $32.47 | $32.55 | $32.47 | 5,400 | |
| $32.65 | +0.089 | +0.3% | $32.54 | $32.72 | $32.54 | 5,400 | |
| $32.56 | +0.061 | +0.2% | $32.35 | $32.60 | $32.35 | 5,600 | |
| $32.50 | +0.10 | +0.3% | $32.61 | $32.61 | $32.48 | 16,400 | |
| $32.40 | +0.25 | +0.8% | $32.30 | $32.40 | $32.11 | 14,700 | |
| $32.15 | -0.24 | -0.7% | $32.44 | $32.44 | $32.15 | 15,000 | |
| $32.39 | +0.055 | +0.2% | $32.27 | $32.40 | $32.27 | 3,800 | |
| $32.34 | -0.287 | -0.9% | $32.44 | $32.46 | $32.34 | 8,600 | |
| $32.62 | +0.112 | +0.3% | $32.48 | $32.62 | $32.48 | 6,400 | |
| $32.51 | -0.189 | -0.6% | $32.64 | $32.64 | $32.51 | 43,400 | |
| $32.70 | -0.521 | -1.6% | $32.75 | $32.76 | $32.70 | 5,900 | |
| $33.22 | -0.34 | -1.0% | $33.31 | $33.35 | $33.22 | 9,500 | |
| $33.56 | -0.084 | -0.2% | $33.59 | $33.65 | $33.56 | 4,100 | |
| $33.64 | -0.184 | -0.5% | $33.69 | $33.71 | $33.63 | 12,281 | |
| $33.83 | +0.138 | +0.4% | $33.84 | $33.89 | $33.82 | 5,100 | |
| $33.69 | -0.29 | -0.9% | $34.00 | $34.00 | $33.50 | 6,500 | |
| $33.98 | -0.10 | -0.3% | $34.05 | $34.05 | $33.98 | 15,300 | |
| $34.08 | -0.08 | -0.2% | $34.13 | $34.15 | $34.03 | 10,300 | |
| $34.16 | +0.326 | +1.0% | $34.12 | $34.17 | $34.12 | 14,400 | |
| $33.83 | -0.168 | -0.5% | $33.87 | $33.87 | $33.82 | 8,300 | |
| $34.00 | -0.338 | -1.0% | $34.12 | $34.12 | $33.99 | 5,800 | |
| $34.34 | -0.24 | -0.7% | $34.39 | $34.43 | $34.34 | 18,600 | |
| $34.58 | -0.166 | -0.5% | $34.52 | $34.59 | $34.52 | 7,600 | |
| $34.75 | +0.216 | +0.6% | $34.65 | $34.81 | $34.63 | 43,300 | |
| $34.53 | +0.249 | +0.7% | $34.37 | $34.56 | $34.36 | 13,100 | |
| $34.28 | -0.159 | -0.5% | $34.35 | $34.43 | $34.20 | 11,500 | |
| $34.44 | -0.38 | -1.1% | $34.46 | $34.48 | $34.40 | 6,500 | |
| $34.82 | -0.34 | -1.0% | $34.96 | $34.96 | $34.79 | 30,100 | |
| $35.16 | -0.09 | -0.3% | $35.17 | $35.19 | $35.16 | 17,100 | |
| $35.25 | 0.00 | 0.0% | $35.30 | $35.30 | $35.23 | 22,600 | |
| $35.25 | -0.045 | -0.1% | $35.17 | $35.28 | $35.17 | 17,000 | |
| $35.30 | +0.163 | +0.5% | $35.28 | $35.30 | $35.27 | 4,600 | |
| $35.13 | +0.162 | +0.5% | $35.13 | $35.13 | $35.07 | 7,700 | |
| $34.97 | -0.21 | -0.6% | $35.05 | $35.23 | $34.97 | 8,500 | |
| $35.18 | +0.10 | +0.3% | $35.20 | $35.23 | $35.18 | 13,900 | |
| $35.08 | +0.066 | +0.2% | $35.12 | $35.18 | $35.08 | 10,900 | |
| $35.01 | -0.278 | -0.8% | $35.11 | $35.13 | $35.01 | 4,400 | |
| $35.29 | +0.012 | 0.0% | $35.25 | $35.31 | $35.23 | 7,300 | |
| $35.28 | +0.35 | +1.0% | $35.29 | $35.29 | $35.07 | 9,700 | |
| $34.93 | +0.245 | +0.7% | $34.77 | $34.93 | $34.77 | 12,700 | |
| $34.69 | +0.195 | +0.6% | $34.56 | $34.69 | $34.56 | 8,800 | |
| $34.49 | +0.107 | +0.3% | $34.35 | $34.50 | $34.35 | 8,200 | |
| $34.38 | +0.093 | +0.3% | $34.35 | $34.45 | $34.26 | 8,300 | |
| $34.29 | +0.02 | +0.1% | $34.42 | $34.42 | $34.27 | 20,800 | |
| $34.27 | -0.17 | -0.5% | $34.27 | $34.32 | $34.27 | 3,400 | |
| $34.44 | +0.303 | +0.9% | $33.96 | $34.48 | $33.96 | 7,600 | |
| $34.14 | +0.197 | +0.6% | $34.12 | $34.14 | $33.95 | 6,500 | |
| $33.94 | -0.15 | -0.4% | $34.04 | $34.04 | $33.82 | 16,200 | |
| $34.09 | -0.166 | -0.5% | $34.10 | $34.12 | $33.81 | 7,400 |
- Ticker
- CBOE:BAMD
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
Brookstone Dividend Stock ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Brookstone Dividend Stock ETF.