Brookstone Dividend Stock... (BAMD)
CBOE: BAMD
· Real-Time Price · USD
30.84
-0.16 (-0.52%)
At close: Oct 09, 2025, 3:35 PM
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.31 | 31.31 | 30.99 | 31.00 | 31.00 | -0.55% | 5,204 |
| Oct 7, 2025 | 31.11 | 31.22 | 31.09 | 31.17 | 31.17 | 0.10% | 31,126 |
| Oct 6, 2025 | 31.43 | 31.43 | 31.10 | 31.14 | 31.14 | -0.70% | 18,220 |
| Oct 3, 2025 | 31.10 | 31.44 | 31.10 | 31.36 | 31.36 | 0.97% | 8,300 |
| Oct 2, 2025 | 31.18 | 31.22 | 31.01 | 31.06 | 31.06 | -0.54% | 6,232 |
| Oct 1, 2025 | 31.29 | 31.31 | 31.22 | 31.23 | 31.23 | -0.51% | 6,506 |
| Sep 30, 2025 | 31.22 | 31.39 | 31.12 | 31.39 | 31.39 | 0.51% | 8,933 |
| Sep 29, 2025 | 31.12 | 31.27 | 31.09 | 31.23 | 31.23 | -0.03% | 11,300 |
| Sep 26, 2025 | 31.19 | 31.24 | 31.19 | 31.24 | 31.24 | 1.03% | 27,624 |
| Sep 25, 2025 | 31.21 | 31.21 | 30.90 | 30.92 | 30.92 | -0.99% | 17,800 |
| Sep 24, 2025 | 31.25 | 31.28 | 31.20 | 31.23 | 31.23 | -0.10% | 10,900 |
| Sep 23, 2025 | 31.25 | 31.26 | 31.23 | 31.26 | 31.26 | 0.61% | 4,300 |
| Sep 22, 2025 | 31.12 | 31.12 | 31.07 | 31.07 | 31.07 | -0.61% | 7,418 |
| Sep 19, 2025 | 31.25 | 31.33 | 31.20 | 31.26 | 31.26 | 0.16% | 43,700 |
| Sep 18, 2025 | 31.16 | 31.28 | 31.16 | 31.21 | 31.21 | 0.32% | 18,300 |
| Sep 17, 2025 | 31.17 | 31.25 | 31.11 | 31.11 | 31.11 | 0.52% | 8,017 |
| Sep 16, 2025 | 31.23 | 31.23 | 30.92 | 30.95 | 30.95 | -0.77% | 12,043 |
| Sep 15, 2025 | 31.38 | 31.38 | 31.17 | 31.19 | 31.19 | -0.51% | 14,435 |
| Sep 12, 2025 | 31.35 | 31.44 | 31.34 | 31.35 | 31.35 | -0.32% | 21,733 |
| Sep 11, 2025 | 31.31 | 31.45 | 31.31 | 31.45 | 31.45 | 0.87% | 10,000 |
Page 1 of 26