BNY Mellon Enhanced Dividend and Income ETF (BEDY)
NASDAQ: BEDY · Real-Time Price · USD
27.67
-0.11 (-0.39%)
At close: Apr 15, 2026, 4:00 PM EDT
27.67
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:15 PM EDT
BEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 27.67 | 27.69 | 27.53 | 27.68 | - | -0.37% | 26,418 |
| Apr 14, 2026 | 27.64 | 27.87 | 27.64 | 27.78 | 27.78 | 0.25% | 152,454 |
| Apr 13, 2026 | 27.45 | 27.72 | 27.44 | 27.71 | 27.71 | 0.68% | 25,705 |
| Apr 10, 2026 | 27.73 | 27.73 | 27.50 | 27.52 | 27.52 | -0.77% | 25,936 |
| Apr 9, 2026 | 27.10 | 27.81 | 27.10 | 27.74 | 27.73 | 0.13% | 10,609 |
| Apr 8, 2026 | 27.84 | 27.84 | 27.53 | 27.70 | 27.70 | 2.18% | 8,526 |
| Apr 7, 2026 | 27.13 | 27.18 | 27.02 | 27.11 | 27.11 | -0.15% | 26,660 |
| Apr 6, 2026 | 26.82 | 27.16 | 26.82 | 27.15 | 27.15 | 0.63% | 38,006 |
| Apr 2, 2026 | 26.77 | 27.02 | 26.74 | 26.98 | 26.98 | -0.08% | 20,452 |
| Apr 1, 2026 | 26.90 | 27.12 | 26.89 | 27.00 | 27.00 | -0.60% | 48,035 |
| Mar 31, 2026 | 26.90 | 27.21 | 26.85 | 27.16 | 26.98 | 1.59% | 23,747 |
| Mar 30, 2026 | 26.84 | 27.00 | 26.66 | 26.74 | 26.56 | -0.20% | 39,559 |
| Mar 27, 2026 | 26.94 | 27.06 | 26.77 | 26.79 | 26.62 | -0.71% | 100,645 |
| Mar 26, 2026 | 27.20 | 27.28 | 26.97 | 26.99 | 26.81 | -0.69% | 144,788 |
| Mar 25, 2026 | 27.22 | 27.24 | 27.10 | 27.17 | 26.99 | 0.34% | 17,538 |
| Mar 24, 2026 | 27.13 | 27.19 | 27.05 | 27.08 | 26.90 | 0.88% | 18,112 |
| Mar 23, 2026 | 26.60 | 27.10 | 26.60 | 26.84 | 26.67 | 1.15% | 14,664 |
| Mar 20, 2026 | 26.58 | 26.69 | 26.46 | 26.54 | 26.36 | -0.64% | 19,475 |
| Mar 19, 2026 | 26.65 | 26.87 | 26.59 | 26.71 | 26.54 | -0.16% | 18,013 |
| Mar 18, 2026 | 26.91 | 26.97 | 26.74 | 26.75 | 26.58 | -1.16% | 20,726 |
| Mar 17, 2026 | 27.13 | 27.19 | 27.04 | 27.07 | 26.89 | 0.50% | 49,459 |
| Mar 16, 2026 | 26.92 | 27.04 | 26.90 | 26.93 | 26.75 | 0.95% | 11,787 |
| Mar 13, 2026 | 26.85 | 26.85 | 26.64 | 26.68 | 26.50 | 0.30% | 28,509 |
| Mar 12, 2026 | 26.79 | 26.86 | 26.58 | 26.60 | 26.42 | -1.56% | 20,198 |
| Mar 11, 2026 | 27.01 | 27.03 | 26.90 | 27.02 | 26.84 | -0.14% | 9,004 |
| Mar 10, 2026 | 26.68 | 27.28 | 26.68 | 27.06 | 26.88 | -0.26% | 10,064 |
| Mar 9, 2026 | 26.94 | 27.19 | 26.62 | 27.13 | 26.95 | -0.22% | 31,024 |
| Mar 6, 2026 | 27.00 | 27.19 | 27.00 | 27.19 | 27.01 | -1.15% | 12,626 |
| Mar 5, 2026 | 28.20 | 28.20 | 27.37 | 27.51 | 27.32 | -1.77% | 53,805 |
| Mar 4, 2026 | 27.76 | 28.07 | 27.76 | 28.00 | 27.82 | 0.56% | 396,869 |
| Mar 3, 2026 | 27.81 | 27.94 | 27.53 | 27.84 | 27.66 | -0.85% | 32,167 |
| Mar 2, 2026 | 28.02 | 28.13 | 27.87 | 28.08 | 27.90 | -0.98% | 76,609 |
| Feb 27, 2026 | 28.16 | 28.36 | 28.10 | 28.36 | 27.99 | -0.22% | 53,285 |
| Feb 26, 2026 | 28.30 | 28.75 | 28.30 | 28.42 | 28.05 | 0.43% | 14,502 |
| Feb 25, 2026 | 28.37 | 28.37 | 28.13 | 28.30 | 27.93 | 0.28% | 52,642 |
| Feb 24, 2026 | 28.11 | 28.29 | 28.09 | 28.23 | 27.85 | 0.50% | 19,018 |
| Feb 23, 2026 | 28.58 | 28.58 | 28.04 | 28.08 | 27.71 | -1.46% | 52,949 |
| Feb 20, 2026 | 28.72 | 28.72 | 28.33 | 28.50 | 28.12 | 0.42% | 10,917 |
| Feb 19, 2026 | 28.36 | 28.43 | 28.29 | 28.38 | 28.01 | 0.10% | 34,078 |
| Feb 18, 2026 | 27.86 | 28.43 | 27.86 | 28.35 | 27.98 | 0.52% | 54,843 |
| Feb 17, 2026 | 28.59 | 28.59 | 28.11 | 28.21 | 27.83 | 0.05% | 8,851 |
| Feb 13, 2026 | 28.00 | 28.24 | 27.77 | 28.19 | 27.82 | 0.59% | 30,084 |
| Feb 12, 2026 | 28.35 | 28.58 | 28.00 | 28.03 | 27.66 | -1.44% | 24,378 |
| Feb 11, 2026 | 28.60 | 28.60 | 28.42 | 28.44 | 28.06 | -0.07% | 66,503 |
| Feb 10, 2026 | 28.47 | 28.55 | 28.45 | 28.46 | 28.08 | 0.17% | 20,970 |
| Feb 9, 2026 | 28.33 | 28.48 | 28.33 | 28.41 | 28.04 | -0.17% | 29,644 |
| Feb 6, 2026 | 28.13 | 28.48 | 28.13 | 28.46 | 28.08 | 2.04% | 21,844 |
| Feb 5, 2026 | 28.37 | 28.37 | 27.83 | 27.89 | 27.52 | -0.82% | 16,001 |
| Feb 4, 2026 | 27.82 | 28.21 | 27.82 | 28.12 | 27.75 | 0.74% | 35,805 |
| Feb 3, 2026 | 27.79 | 27.98 | 27.70 | 27.91 | 27.55 | 1.61% | 25,346 |