BNY Mellon Enhanced Dividend and Income ETF (BEDY)
NASDAQ: BEDY · Real-Time Price · USD
29.34
-0.17 (-0.58%)
At close: Nov 3, 2026, 4:00 PM EST
29.33
-0.01 (-0.03%)
After-hours: Nov 3, 2026, 7:30 PM EST
BEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.36 | 29.51 | 29.31 | 29.34 | 29.34 | -0.58% | 162,071 |
| Nov 2, 2026 | 29.70 | 29.80 | 29.44 | 29.51 | 29.51 | 0.16% | 229,470 |
| Oct 30, 2026 | 29.88 | 29.88 | 29.49 | 29.66 | 29.46 | -0.34% | 107,174 |
| Oct 29, 2026 | 29.69 | 29.76 | 29.58 | 29.76 | 29.56 | 1.19% | 149,314 |
| Oct 28, 2026 | 29.45 | 29.45 | 29.28 | 29.41 | 29.21 | 0.14% | 143,548 |
| Oct 27, 2026 | 29.82 | 29.82 | 29.30 | 29.37 | 29.17 | 0.03% | 94,032 |
| Oct 26, 2026 | 29.29 | 29.40 | 29.24 | 29.36 | 29.16 | 0.44% | 139,741 |
| Oct 23, 2026 | 29.23 | 29.32 | 29.09 | 29.23 | 29.03 | -0.68% | 186,529 |
| Oct 22, 2026 | 29.24 | 29.44 | 29.14 | 29.43 | 29.23 | 0.51% | 288,820 |
| Oct 21, 2026 | 29.43 | 29.43 | 29.17 | 29.28 | 29.08 | -0.03% | 133,926 |
| Oct 20, 2026 | 29.05 | 29.29 | 28.99 | 29.29 | 29.09 | 1.03% | 107,290 |
| Oct 19, 2026 | 29.52 | 29.52 | 28.96 | 28.99 | 28.80 | -0.51% | 239,946 |
| Oct 16, 2026 | 29.22 | 29.30 | 29.01 | 29.14 | 28.95 | 0.31% | 160,142 |
| Oct 15, 2026 | 28.96 | 29.08 | 28.96 | 29.05 | 28.86 | 0.45% | 108,742 |
| Oct 14, 2026 | 29.38 | 29.38 | 28.76 | 28.92 | 28.73 | -0.07% | 115,404 |
| Oct 13, 2026 | 28.96 | 29.09 | 28.86 | 28.94 | 28.75 | -0.07% | 142,773 |
| Oct 12, 2026 | 28.89 | 28.96 | 28.86 | 28.96 | 28.77 | 0.35% | 283,541 |
| Oct 9, 2026 | 28.84 | 28.90 | 28.75 | 28.86 | 28.67 | 0.07% | 107,520 |
| Oct 8, 2026 | 28.67 | 28.84 | 28.59 | 28.84 | 28.65 | 0.59% | 129,109 |
| Oct 7, 2026 | 28.81 | 28.81 | 28.63 | 28.67 | 28.48 | -0.62% | 93,356 |
| Oct 6, 2026 | 28.94 | 28.94 | 28.79 | 28.85 | 28.66 | 0.45% | 75,016 |
| Oct 5, 2026 | 28.59 | 28.74 | 28.48 | 28.72 | 28.53 | 0.57% | 70,756 |
| Oct 2, 2026 | 28.55 | 28.58 | 28.44 | 28.56 | 28.37 | 0.59% | 58,082 |
| Oct 1, 2026 | 28.54 | 28.54 | 28.20 | 28.39 | 28.20 | -0.04% | 112,802 |
| Sep 30, 2026 | 28.86 | 28.86 | 28.56 | 28.59 | 28.21 | -0.58% | 98,668 |
| Sep 29, 2026 | 28.90 | 28.90 | 28.65 | 28.76 | 28.38 | -0.35% | 88,719 |
| Sep 28, 2026 | 28.97 | 28.97 | 28.80 | 28.86 | 28.47 | -0.59% | 48,015 |
| Sep 25, 2026 | 28.99 | 29.03 | 28.82 | 29.03 | 28.64 | 0.55% | 61,252 |
| Sep 24, 2026 | 29.05 | 29.05 | 28.82 | 28.87 | 28.48 | -0.31% | 127,255 |
| Sep 23, 2026 | 29.00 | 29.11 | 28.92 | 28.96 | 28.57 | -0.96% | 97,047 |
| Sep 22, 2026 | 29.44 | 29.52 | 29.11 | 29.24 | 28.85 | -0.10% | 107,216 |
| Sep 21, 2026 | 29.26 | 29.32 | 29.17 | 29.27 | 28.88 | 0.31% | 65,506 |
| Sep 18, 2026 | 29.32 | 29.32 | 29.12 | 29.18 | 28.79 | -0.48% | 66,410 |
| Sep 17, 2026 | 29.79 | 29.79 | 29.24 | 29.32 | 28.93 | 0.51% | 96,597 |
| Sep 16, 2026 | 29.56 | 29.56 | 29.00 | 29.17 | 28.78 | -1.32% | 114,893 |
| Sep 15, 2026 | 29.71 | 29.71 | 29.46 | 29.56 | 29.17 | -0.07% | 84,851 |
| Sep 14, 2026 | 29.95 | 29.95 | 29.42 | 29.58 | 29.19 | -0.14% | 104,895 |
| Sep 11, 2026 | 29.63 | 29.65 | 29.54 | 29.62 | 29.22 | 0.61% | 84,559 |
| Sep 10, 2026 | 29.52 | 29.52 | 29.38 | 29.44 | 29.05 | -0.24% | 142,565 |
| Sep 9, 2026 | 29.70 | 29.70 | 29.50 | 29.51 | 29.12 | -0.51% | 117,781 |
| Sep 8, 2026 | 30.27 | 30.28 | 29.65 | 29.66 | 29.26 | -0.76% | 113,596 |
| Sep 4, 2026 | 29.93 | 29.96 | 29.85 | 29.89 | 29.49 | -0.54% | 41,567 |
| Sep 3, 2026 | 30.34 | 30.34 | 29.90 | 30.05 | 29.65 | 0.73% | 86,444 |
| Sep 2, 2026 | 29.76 | 29.97 | 29.74 | 29.83 | 29.43 | 0.63% | 88,638 |
| Sep 1, 2026 | 29.86 | 29.87 | 29.61 | 29.65 | 29.25 | -0.35% | 66,611 |
| Aug 31, 2026 | 30.13 | 30.18 | 29.94 | 29.95 | 29.35 | -0.58% | 133,676 |
| Aug 28, 2026 | 30.11 | 30.17 | 30.06 | 30.12 | 29.52 | -0.10% | 101,673 |
| Aug 27, 2026 | 30.51 | 30.65 | 30.14 | 30.15 | 29.55 | -0.36% | 149,506 |
| Aug 26, 2026 | 30.19 | 30.32 | 30.12 | 30.26 | 29.66 | 0.21% | 77,072 |
| Aug 25, 2026 | 30.65 | 30.65 | 30.10 | 30.20 | 29.60 | -0.11% | 81,203 |