BNY Mellon Enhanced Dividend and Income ETF (BEDY)

NASDAQ: BEDY · Real-Time Price · USD

29.11

+0.15 (0.53%)

At close: Jul 2, 2026, 4:00 PM EDT

28.54

-0.57 (-1.97%)

After-hours: Jul 2, 2026, 7:11 PM EDT

BEDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	28.91	29.21	28.90	29.12	29.11	0.53%	30,889
Jul 1, 2026	28.81	29.09	28.57	28.96	28.96	0.52%	71,890
Jun 30, 2026	29.80	29.93	29.01	29.01	28.81	-0.90%	271,901
Jun 29, 2026	29.60	29.60	29.12	29.27	29.07	0.43%	56,315
Jun 26, 2026	29.54	29.54	29.11	29.15	28.95	-0.45%	50,978
Jun 25, 2026	29.20	29.49	29.16	29.28	29.08	1.27%	23,834
Jun 24, 2026	28.90	29.03	28.82	28.91	28.72	-0.13%	23,307
Jun 23, 2026	28.75	28.98	28.70	28.95	28.76	-0.19%	54,877
Jun 22, 2026	28.69	29.05	28.69	29.01	28.81	0.83%	30,525
Jun 18, 2026	28.85	28.96	28.73	28.77	28.57	-0.04%	24,617
Jun 17, 2026	29.16	29.27	28.75	28.78	28.58	-0.95%	31,231
Jun 16, 2026	29.17	29.18	29.02	29.05	28.86	0.11%	13,200
Jun 15, 2026	29.19	29.19	29.00	29.02	28.83	-0.04%	30,042
Jun 12, 2026	28.67	29.07	28.67	29.03	28.84	0.87%	40,834
Jun 11, 2026	28.29	28.86	28.29	28.78	28.59	1.72%	47,781
Jun 10, 2026	28.16	28.69	28.16	28.30	28.10	-1.10%	51,901
Jun 9, 2026	28.91	28.91	28.25	28.61	28.42	0.70%	78,352
Jun 8, 2026	29.14	29.14	28.37	28.41	28.22	0.14%	43,479
Jun 5, 2026	28.65	28.65	28.33	28.37	28.18	-1.22%	34,899
Jun 4, 2026	28.98	28.98	28.63	28.72	28.53	1.11%	262,676
Jun 3, 2026	28.50	28.52	28.37	28.40	28.21	-0.33%	63,364
Jun 2, 2026	28.19	28.55	28.19	28.50	28.31	1.13%	33,019
Jun 1, 2026	28.41	28.41	27.42	28.18	27.99	-0.24%	115,415
May 29, 2026	28.54	28.54	28.43	28.44	28.06	-0.18%	33,666
May 28, 2026	28.94	28.94	28.40	28.49	28.11	-0.29%	40,740
May 27, 2026	28.65	28.68	28.51	28.57	28.19	-0.23%	22,108
May 26, 2026	28.70	28.70	28.58	28.64	28.25	0.55%	34,068
May 22, 2026	28.49	28.59	28.46	28.48	28.10	0.65%	33,712
May 21, 2026	28.05	28.33	27.94	28.29	27.92	0.37%	46,588
May 20, 2026	28.05	28.22	28.05	28.19	27.81	0.86%	31,149
May 19, 2026	27.99	28.08	27.93	27.95	27.58	-0.64%	20,267
May 18, 2026	28.44	28.44	28.05	28.13	27.75	0.50%	18,751
May 15, 2026	27.82	28.10	27.82	27.99	27.62	-1.03%	24,038
May 14, 2026	28.26	28.38	28.25	28.28	27.90	0.71%	81,286
May 13, 2026	28.00	28.14	28.00	28.08	27.71	0.04%	40,615
May 12, 2026	28.37	28.37	27.79	28.07	27.70	0.15%	58,649
May 11, 2026	28.00	28.05	27.95	28.03	27.65	0.25%	45,514
May 8, 2026	27.76	28.02	27.76	27.96	27.58	0.21%	27,374
May 7, 2026	28.20	28.20	27.84	27.90	27.53	-1.66%	32,983
May 6, 2026	28.59	28.92	28.17	28.37	27.99	1.27%	60,946
May 5, 2026	27.86	28.12	27.86	28.02	27.64	0.85%	22,164
May 4, 2026	27.91	28.00	27.60	27.78	27.41	-0.40%	30,711
May 1, 2026	28.07	28.07	27.84	27.89	27.52	-0.69%	107,253
Apr 30, 2026	27.92	28.30	27.75	28.27	27.71	1.50%	33,776
Apr 29, 2026	28.02	28.02	27.75	27.86	27.30	-0.22%	15,074
Apr 28, 2026	27.56	28.05	27.56	27.92	27.36	-0.24%	23,369
Apr 27, 2026	28.06	28.06	27.93	27.98	27.43	-0.16%	22,536
Apr 24, 2026	28.06	28.06	27.96	28.03	27.47	-0.23%	7,040
Apr 23, 2026	28.04	28.16	28.03	28.09	27.53	0.86%	13,063
Apr 22, 2026	27.88	27.98	27.78	27.85	27.30	-0.19%	45,306