BNY Mellon Enhanced Dividend and Income ETF (BEDY)
NASDAQ: BEDY · Real-Time Price · USD
28.41
-0.05 (-0.17%)
At close: Feb 9, 2026, 4:00 PM EST
28.42
+0.01 (0.03%)
After-hours: Feb 9, 2026, 4:15 PM EST
BEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 28.33 | 28.48 | 28.33 | 28.42 | 28.42 | -0.14% | 29,644 |
| Feb 6, 2026 | 28.13 | 28.48 | 28.13 | 28.46 | 28.46 | 2.04% | 21,844 |
| Feb 5, 2026 | 28.37 | 28.37 | 27.83 | 27.89 | 27.89 | -0.82% | 16,001 |
| Feb 4, 2026 | 27.82 | 28.21 | 27.82 | 28.12 | 28.12 | 0.74% | 35,805 |
| Feb 3, 2026 | 27.79 | 27.98 | 27.70 | 27.91 | 27.91 | 1.61% | 25,346 |
| Feb 2, 2026 | 27.51 | 27.51 | 27.28 | 27.47 | 27.47 | -0.45% | 68,022 |
| Jan 30, 2026 | 27.73 | 27.73 | 27.42 | 27.60 | 27.41 | -0.25% | 23,405 |
| Jan 29, 2026 | 27.97 | 27.97 | 27.49 | 27.66 | 27.48 | 0.59% | 16,338 |
| Jan 28, 2026 | 27.46 | 27.59 | 27.43 | 27.50 | 27.32 | 0.18% | 18,454 |
| Jan 27, 2026 | 27.36 | 27.48 | 27.34 | 27.45 | 27.27 | -0.74% | 12,460 |
| Jan 26, 2026 | 27.75 | 27.75 | 27.59 | 27.66 | 27.47 | 0.41% | 42,868 |
| Jan 23, 2026 | 27.68 | 27.68 | 27.49 | 27.54 | 27.36 | -0.43% | 24,737 |
| Jan 22, 2026 | 27.72 | 27.79 | 27.66 | 27.66 | 27.48 | 0.04% | 29,475 |
| Jan 21, 2026 | 27.55 | 27.74 | 27.47 | 27.65 | 27.47 | 1.45% | 48,204 |
| Jan 20, 2026 | 27.43 | 27.53 | 27.19 | 27.26 | 27.07 | -1.22% | 8,826 |
| Jan 16, 2026 | 28.09 | 28.09 | 27.54 | 27.59 | 27.41 | -0.28% | 20,305 |
| Jan 15, 2026 | 27.24 | 27.72 | 27.24 | 27.67 | 27.48 | 0.68% | 16,244 |
| Jan 14, 2026 | 27.42 | 27.52 | 27.35 | 27.48 | 27.30 | 0.61% | 18,216 |
| Jan 13, 2026 | 27.38 | 27.49 | 27.28 | 27.32 | 27.13 | -0.31% | 17,685 |
| Jan 12, 2026 | 27.16 | 27.40 | 27.16 | 27.40 | 27.22 | -0.05% | 42,411 |
| Jan 9, 2026 | 27.35 | 27.44 | 27.35 | 27.42 | 27.23 | 0.58% | 128,457 |
| Jan 8, 2026 | 27.15 | 27.26 | 27.15 | 27.26 | 27.08 | 0.84% | 7,146 |
| Jan 7, 2026 | 27.04 | 27.08 | 27.01 | 27.03 | 26.85 | -1.02% | 4,599 |
| Jan 6, 2026 | 26.92 | 27.42 | 26.92 | 27.31 | 27.13 | 0.36% | 37,572 |
| Jan 5, 2026 | 27.08 | 27.30 | 27.08 | 27.21 | 27.03 | 1.44% | 37,994 |
| Jan 2, 2026 | 26.29 | 26.84 | 26.29 | 26.83 | 26.65 | 0.85% | 7,794 |
| Dec 31, 2025 | 26.40 | 26.84 | 26.40 | 26.60 | 26.42 | -0.62% | 46,819 |
| Dec 30, 2025 | 26.76 | 26.78 | 26.74 | 26.77 | 26.59 | -0.01% | 53,669 |
| Dec 29, 2025 | 26.90 | 26.90 | 26.74 | 26.77 | 26.59 | -0.03% | 28,732 |
| Dec 26, 2025 | 26.75 | 27.48 | 26.68 | 26.78 | 26.57 | -0.44% | 40,659 |
| Dec 24, 2025 | 26.87 | 26.90 | 26.86 | 26.89 | 26.69 | 0.26% | 12,008 |
| Dec 23, 2025 | 26.83 | 26.87 | 26.81 | 26.83 | 26.62 | - | 39,121 |
| Dec 22, 2025 | 26.76 | 26.87 | 26.72 | 26.83 | 26.62 | 0.73% | 38,851 |
| Dec 19, 2025 | 26.46 | 26.74 | 26.46 | 26.63 | 26.43 | 0.38% | 11,338 |
| Dec 18, 2025 | 26.59 | 26.71 | 26.48 | 26.53 | 26.33 | 0.11% | 50,819 |
| Dec 17, 2025 | 26.67 | 26.73 | 26.47 | 26.50 | 26.30 | -0.30% | 123,806 |
| Dec 16, 2025 | 26.62 | 26.82 | 26.51 | 26.58 | 26.38 | -0.99% | 176,039 |
| Dec 15, 2025 | 26.84 | 26.86 | 26.74 | 26.85 | 26.64 | 0.48% | 90,645 |
| Dec 12, 2025 | 26.77 | 26.90 | 26.46 | 26.72 | 26.52 | -0.24% | 130,997 |
| Dec 11, 2025 | 26.12 | 26.86 | 26.12 | 26.78 | 26.58 | 1.14% | 37,136 |
| Dec 10, 2025 | 26.14 | 26.50 | 26.13 | 26.48 | 26.28 | 1.37% | 49,402 |
| Dec 9, 2025 | 26.29 | 26.36 | 26.01 | 26.12 | 25.92 | -0.29% | 39,914 |