BNY Mellon Enhanced Dividend and Income ETF (BEDY)
NASDAQ: BEDY · Real-Time Price · USD
30.22
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
30.22
0.00 (0.00%)
After-hours: Aug 14, 2026, 4:15 PM EDT
BEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.55 | 30.55 | 30.21 | 30.23 | 30.23 | 0.02% | 64,543 |
| Aug 13, 2026 | 30.22 | 30.44 | 30.08 | 30.22 | 30.22 | 0.15% | 165,937 |
| Aug 12, 2026 | 30.18 | 30.24 | 30.06 | 30.18 | 30.18 | 0.06% | 176,000 |
| Aug 11, 2026 | 29.53 | 30.25 | 29.53 | 30.16 | 30.16 | 0.07% | 506,498 |
| Aug 10, 2026 | 30.03 | 30.20 | 30.03 | 30.14 | 30.14 | 0.49% | 35,133 |
| Aug 7, 2026 | 29.88 | 30.02 | 29.76 | 29.99 | 29.99 | 0.53% | 36,889 |
| Aug 6, 2026 | 30.05 | 30.05 | 29.80 | 29.83 | 29.83 | -0.11% | 77,340 |
| Aug 5, 2026 | 29.85 | 29.91 | 29.80 | 29.86 | 29.86 | 0.32% | 129,575 |
| Aug 4, 2026 | 29.58 | 29.79 | 29.47 | 29.77 | 29.77 | 0.63% | 200,729 |
| Aug 3, 2026 | 29.63 | 29.70 | 29.50 | 29.58 | 29.58 | 0.43% | 44,433 |
| Jul 31, 2026 | 29.65 | 29.66 | 29.48 | 29.65 | 29.45 | 0.16% | 75,325 |
| Jul 30, 2026 | 29.02 | 29.62 | 29.02 | 29.60 | 29.40 | 0.06% | 67,771 |
| Jul 29, 2026 | 30.16 | 30.16 | 29.58 | 29.59 | 29.39 | -1.12% | 27,683 |
| Jul 28, 2026 | 29.61 | 29.98 | 29.61 | 29.92 | 29.72 | 1.06% | 78,708 |
| Jul 27, 2026 | 29.50 | 29.71 | 29.50 | 29.61 | 29.41 | 0.56% | 197,755 |
| Jul 24, 2026 | 29.02 | 29.46 | 29.02 | 29.44 | 29.24 | 1.31% | 58,425 |
| Jul 23, 2026 | 29.15 | 29.15 | 28.91 | 29.06 | 28.87 | -0.14% | 48,823 |
| Jul 22, 2026 | 28.91 | 29.22 | 28.91 | 29.10 | 28.91 | 0.28% | 41,636 |
| Jul 21, 2026 | 28.78 | 29.03 | 28.77 | 29.02 | 28.83 | 0.48% | 41,083 |
| Jul 20, 2026 | 29.50 | 29.50 | 28.85 | 28.88 | 28.69 | -0.31% | 24,478 |
| Jul 17, 2026 | 29.01 | 29.20 | 28.95 | 28.97 | 28.78 | -0.39% | 27,253 |
| Jul 16, 2026 | 28.85 | 29.14 | 28.85 | 29.08 | 28.89 | 0.69% | 60,392 |
| Jul 15, 2026 | 29.05 | 29.05 | 28.80 | 28.89 | 28.69 | -0.48% | 34,660 |
| Jul 14, 2026 | 29.13 | 29.25 | 28.99 | 29.03 | 28.83 | -0.82% | 35,379 |
| Jul 13, 2026 | 29.46 | 29.46 | 29.18 | 29.27 | 29.07 | 0.31% | 71,060 |
| Jul 10, 2026 | 29.20 | 29.23 | 29.13 | 29.18 | 28.98 | 0.36% | 35,381 |
| Jul 9, 2026 | 29.03 | 29.13 | 29.01 | 29.07 | 28.88 | 0.48% | 132,219 |
| Jul 8, 2026 | 29.23 | 29.23 | 28.86 | 28.93 | 28.74 | -0.76% | 26,124 |
| Jul 7, 2026 | 29.28 | 29.40 | 28.83 | 29.15 | 28.96 | -0.01% | 47,249 |
| Jul 6, 2026 | 29.40 | 29.40 | 28.99 | 29.15 | 28.96 | 0.14% | 27,827 |
| Jul 2, 2026 | 28.91 | 29.21 | 28.90 | 29.12 | 28.92 | 0.53% | 30,889 |
| Jul 1, 2026 | 28.81 | 29.09 | 28.57 | 28.96 | 28.77 | 0.52% | 71,890 |
| Jun 30, 2026 | 29.80 | 29.93 | 29.01 | 29.01 | 28.62 | -0.90% | 271,901 |
| Jun 29, 2026 | 29.60 | 29.60 | 29.12 | 29.27 | 28.88 | 0.43% | 56,315 |
| Jun 26, 2026 | 29.54 | 29.54 | 29.11 | 29.15 | 28.76 | -0.45% | 50,978 |
| Jun 25, 2026 | 29.20 | 29.49 | 29.16 | 29.28 | 28.89 | 1.27% | 23,834 |
| Jun 24, 2026 | 28.90 | 29.03 | 28.82 | 28.91 | 28.53 | -0.13% | 23,307 |
| Jun 23, 2026 | 28.75 | 28.98 | 28.70 | 28.95 | 28.56 | -0.19% | 54,877 |
| Jun 22, 2026 | 28.69 | 29.05 | 28.69 | 29.01 | 28.62 | 0.83% | 30,525 |
| Jun 18, 2026 | 28.85 | 28.96 | 28.73 | 28.77 | 28.38 | -0.04% | 24,617 |
| Jun 17, 2026 | 29.16 | 29.27 | 28.75 | 28.78 | 28.39 | -0.95% | 31,231 |
| Jun 16, 2026 | 29.17 | 29.18 | 29.02 | 29.05 | 28.67 | 0.11% | 13,200 |
| Jun 15, 2026 | 29.19 | 29.19 | 29.00 | 29.02 | 28.63 | -0.04% | 30,042 |
| Jun 12, 2026 | 28.67 | 29.07 | 28.67 | 29.03 | 28.65 | 0.87% | 40,834 |
| Jun 11, 2026 | 28.29 | 28.86 | 28.29 | 28.78 | 28.40 | 1.72% | 47,781 |
| Jun 10, 2026 | 28.16 | 28.69 | 28.16 | 28.30 | 27.92 | -1.10% | 51,901 |
| Jun 9, 2026 | 28.91 | 28.91 | 28.25 | 28.61 | 28.23 | 0.70% | 78,352 |
| Jun 8, 2026 | 29.14 | 29.14 | 28.37 | 28.41 | 28.03 | 0.14% | 43,479 |
| Jun 5, 2026 | 28.65 | 28.65 | 28.33 | 28.37 | 27.99 | -1.22% | 34,899 |
| Jun 4, 2026 | 28.98 | 28.98 | 28.63 | 28.72 | 28.34 | 1.11% | 262,676 |