Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bny Mellon Enha (BEDY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.27 28.47 28.27 28.46 500
5th Feb 2026 (Thu) 27.87 27.91 27.87 27.8896 325
4th Feb 2026 (Wed) 28.14 28.14 28.06 28.12 316
3rd Feb 2026 (Tue) 27.91 27.91 27.75 27.9143 150
2nd Feb 2026 (Mon) 27.29 27.50 27.29 27.4719 1,575
30th Jan 2026 (Fri) 27.59 27.59 27.56 27.5945 100
29th Jan 2026 (Thu) 27.50 27.65 27.50 27.6629 477
28th Jan 2026 (Wed) 27.50 27.54 27.50 27.45 1,013
27th Jan 2026 (Tue) 27.40 27.45 27.40 27.45 279
26th Jan 2026 (Mon) 27.62 27.66 27.62 27.655 200
23rd Jan 2026 (Fri) 27.56 27.56 27.56 27.5425 635
22nd Jan 2026 (Thu) 27.69 27.76 27.69 27.6621 300
21st Jan 2026 (Wed) 27.51 27.66 27.47 27.65 700
20th Jan 2026 (Tue) 27.29 27.29 27.24 27.2553 150
19th Jan 2026 (Mon) 27.59 27.62 27.54 27.5914 500
16th Jan 2026 (Fri) 27.59 27.62 27.54 27.5914 500
15th Jan 2026 (Thu) 27.66 27.66 27.66 27.6691 200
14th Jan 2026 (Wed) 27.37 27.49 27.37 27.4815 400
13th Jan 2026 (Tue) 27.43 27.43 27.4019 27.4019 25
12th Jan 2026 (Mon) 27.43 27.43 27.4019 27.4019 0
9th Jan 2026 (Fri) 27.43 27.43 27.43 27.4156 250
8th Jan 2026 (Thu) 27.29 27.29 27.2581 27.2581 0
7th Jan 2026 (Wed) 27.29 27.29 27.0311 27.0311 6
6th Jan 2026 (Tue) 27.29 27.35 27.25 27.31 2,200
5th Jan 2026 (Mon) 27.27 27.27 27.19 27.2116 586
2nd Jan 2026 (Fri) 26.84 26.84 26.84 26.8251 100
1st Jan 2026 (Thu) 26.66 26.66 26.66 26.5997 100
31st Dec 2025 (Wed) 26.66 26.66 26.66 26.5997 100
30th Dec 2025 (Tue) 26.77 26.77 26.77 26.7654 224
29th Dec 2025 (Mon) 26.75 26.78 26.75 26.7678 700
26th Dec 2025 (Fri) 26.81 27.48 26.76 26.7764 2,400
25th Dec 2025 (Thu) 26.83 26.8938 26.83 26.8938 0
24th Dec 2025 (Wed) 26.83 26.8938 26.83 26.8938 0
23rd Dec 2025 (Tue) 26.83 26.85 26.83 26.8253 360
22nd Dec 2025 (Mon) 26.77 26.86 26.77 26.825 782
19th Dec 2025 (Fri) 26.69 26.69 26.69 26.63 103
18th Dec 2025 (Thu) 26.63 26.68 26.48 26.53 500
17th Dec 2025 (Wed) 26.66 26.66 26.50 26.5016 739
16th Dec 2025 (Tue) 26.68 26.68 26.51 26.5816 545
15th Dec 2025 (Mon) 26.77 26.84 26.77 26.8486 353
12th Dec 2025 (Fri) 26.64 26.69 26.46 26.7209 1,510
11th Dec 2025 (Thu) 26.78 26.79 26.74 26.7837 909
10th Dec 2025 (Wed) 26.28 26.30 26.22 26.4807 100
9th Dec 2025 (Tue) 26.01 26.20 26.01 26.1234 759
8th Dec 2025 (Mon) 26.1999 26.1999 26.1999 26.1999 0
FTSE 100 Latest
Value10,369.75
Change60.53