BNY Mellon Core Plus ETF (BCPL)
NYSEARCA: BCPL · Real-Time Price · USD
25.05
+0.10 (0.38%)
Feb 5, 2026, 4:00 PM EST - Market closed
BCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 25.04 | 25.05 | 24.92 | 25.05 | 25.05 | 0.40% | 29,425 |
| Feb 4, 2026 | 24.91 | 24.96 | 24.91 | 24.95 | 24.95 | - | 46,164 |
| Feb 3, 2026 | 24.91 | 24.98 | 24.87 | 24.95 | 24.95 | -0.06% | 78,277 |
| Feb 2, 2026 | 25.03 | 25.03 | 24.91 | 24.96 | 24.96 | -0.48% | 55,925 |
| Jan 30, 2026 | 25.11 | 25.11 | 25.00 | 25.08 | 24.99 | 0.01% | 81,497 |
| Jan 29, 2026 | 25.08 | 25.12 | 25.03 | 25.08 | 24.99 | 0.01% | 99,873 |
| Jan 28, 2026 | 25.10 | 25.10 | 25.05 | 25.08 | 24.99 | - | 92,384 |
| Jan 27, 2026 | 25.12 | 25.13 | 24.99 | 25.07 | 24.99 | -0.10% | 125,879 |
| Jan 26, 2026 | 25.08 | 25.17 | 25.03 | 25.10 | 25.01 | 0.04% | 139,731 |
| Jan 23, 2026 | 25.08 | 25.09 | 25.00 | 25.09 | 25.00 | 0.20% | 84,487 |
| Jan 22, 2026 | 25.04 | 25.07 | 24.98 | 25.04 | 24.95 | 0.09% | 27,165 |
| Jan 21, 2026 | 24.93 | 25.05 | 24.93 | 25.02 | 24.93 | 0.23% | 48,823 |
| Jan 20, 2026 | 24.97 | 24.99 | 24.96 | 24.96 | 24.87 | -0.34% | 30,909 |
| Jan 16, 2026 | 25.09 | 25.09 | 25.03 | 25.05 | 24.96 | -0.06% | 21,425 |
| Jan 15, 2026 | 24.95 | 25.17 | 24.92 | 25.06 | 24.97 | -0.20% | 51,566 |
| Jan 14, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.02 | 0.12% | 9,094 |
| Jan 13, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.99 | 0.08% | 42,716 |