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!

Advisorshares H (BEDZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 33.40 33.8077 33.40 33.8077 1
19th May 2026 (Tue) 33.40 33.40 33.0511 33.0511 1
18th May 2026 (Mon) 33.40 33.40 33.40 33.3807 143
15th May 2026 (Fri) 33.41 33.41 33.0893 33.0893 0
14th May 2026 (Thu) 33.41 33.4307 33.41 33.4307 0
13th May 2026 (Wed) 33.41 33.41 33.2768 33.2768 0
12th May 2026 (Tue) 33.41 33.41 33.40 33.4193 900
11th May 2026 (Mon) 33.48 33.48 33.48 33.5068 500
8th May 2026 (Fri) 34.24 34.24 34.0611 34.0611 0
7th May 2026 (Thu) 34.24 34.24 34.24 34.1399 366
6th May 2026 (Wed) 33.69 34.1615 33.69 34.1615 4
5th May 2026 (Tue) 33.69 33.69 33.5566 33.5566 7
4th May 2026 (Mon) 33.69 33.69 32.9912 32.9912 4
1st May 2026 (Fri) 33.69 33.7486 33.69 33.7486 47
30th Apr 2026 (Thu) 33.69 33.8016 33.69 33.8016 15
29th Apr 2026 (Wed) 33.69 33.69 33.5247 33.5247 0
28th Apr 2026 (Tue) 33.69 33.69 33.5283 33.5283 0
27th Apr 2026 (Mon) 33.69 33.69 33.6425 33.6425 2
24th Apr 2026 (Fri) 33.69 33.7728 33.69 33.7728 39
23rd Apr 2026 (Thu) 33.69 33.69 33.69 33.5762 138
22nd Apr 2026 (Wed) 34.30 34.30 33.6991 33.6991 152
21st Apr 2026 (Tue) 34.30 34.30 34.0477 34.0477 0
20th Apr 2026 (Mon) 34.30 34.593 34.30 34.593 56
17th Apr 2026 (Fri) 34.30 34.30 34.30 34.4398 194
16th Apr 2026 (Thu) 33.52 33.52 33.308 33.308 3
15th Apr 2026 (Wed) 33.52 33.52 33.52 33.6142 107
14th Apr 2026 (Tue) 32.73 33.4534 32.73 33.4534 51
13th Apr 2026 (Mon) 32.73 32.8627 32.73 32.8627 0
10th Apr 2026 (Fri) 32.73 32.73 32.4577 32.4577 0
9th Apr 2026 (Thu) 32.73 32.73 32.53 32.5423 500
8th Apr 2026 (Wed) 31.02 32.4377 31.02 32.4377 0
7th Apr 2026 (Tue) 31.02 31.02 31.02 31.11 150
6th Apr 2026 (Mon) 32.00 32.00 31.4169 31.4169 0
3rd Apr 2026 (Fri) 32.00 32.00 31.1545 31.1545 0
2nd Apr 2026 (Thu) 32.00 32.00 31.1545 31.1545 0
1st Apr 2026 (Wed) 32.00 32.00 31.2031 31.2031 2
31st Mar 2026 (Tue) 32.00 32.00 31.0314 31.0314 0
30th Mar 2026 (Mon) 32.00 32.00 30.5397 30.5397 0
27th Mar 2026 (Fri) 32.00 32.00 30.4529 30.4529 1
26th Mar 2026 (Thu) 32.00 32.00 31.4373 31.4373 1
25th Mar 2026 (Wed) 32.00 32.00 31.7328 31.7328 0
24th Mar 2026 (Tue) 32.00 32.00 31.4817 31.4817 2
23rd Mar 2026 (Mon) 32.00 32.00 31.6665 31.6665 0
FTSE 100 Latest
Value10,443.47
Change11.13