Brookstone Dividend Stock... (BAMD)
CBOE: BAMD
· Real-Time Price · USD
31.18
-0.17 (-0.54%)
At close: Sep 15, 2025, 2:59 PM
BAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 31.10 | 31.18 | 31.05 | 31.18 | 31.18 | 0.00% | 9,924 |
| Sep 9, 2025 | 31.21 | 31.21 | 31.13 | 31.18 | 31.18 | 0.06% | 29,500 |
| Sep 8, 2025 | 31.19 | 31.19 | 30.98 | 31.16 | 31.16 | -0.48% | 11,900 |
| Sep 5, 2025 | 31.32 | 31.33 | 31.19 | 31.31 | 31.31 | 0.13% | 14,800 |
| Sep 4, 2025 | 31.39 | 31.39 | 31.17 | 31.27 | 31.27 | 0.58% | 19,628 |
| Sep 3, 2025 | 31.04 | 31.09 | 30.98 | 31.09 | 31.09 | -0.19% | 31,737 |
| Sep 2, 2025 | 31.28 | 31.28 | 31.03 | 31.15 | 31.15 | -1.02% | 10,600 |
| Aug 29, 2025 | 31.41 | 31.47 | 31.38 | 31.47 | 31.47 | -0.19% | 11,300 |
| Aug 28, 2025 | 31.56 | 31.56 | 31.41 | 31.53 | 31.29 | -0.50% | 320,434 |
| Aug 27, 2025 | 31.61 | 31.71 | 31.55 | 31.69 | 31.45 | 0.70% | 22,220 |
| Aug 26, 2025 | 31.48 | 31.48 | 31.32 | 31.47 | 31.23 | 0.03% | 13,517 |
| Aug 25, 2025 | 31.70 | 31.70 | 31.46 | 31.46 | 31.22 | -1.07% | 4,100 |
| Aug 22, 2025 | 31.76 | 31.80 | 31.73 | 31.80 | 31.56 | 1.66% | 9,942 |
| Aug 21, 2025 | 31.32 | 31.35 | 31.22 | 31.28 | 31.04 | -0.38% | 20,200 |
| Aug 20, 2025 | 31.56 | 31.56 | 31.38 | 31.40 | 31.17 | 0.19% | 319,432 |
| Aug 19, 2025 | 31.15 | 31.37 | 31.15 | 31.34 | 31.10 | 1.00% | 17,300 |
| Aug 18, 2025 | 31.07 | 31.16 | 31.01 | 31.03 | 30.79 | -0.39% | 16,100 |
| Aug 15, 2025 | 31.30 | 31.30 | 31.12 | 31.15 | 30.91 | -0.26% | 9,700 |