BNY Mellon Core Plus ETF (BCPL)
NYSEARCA: BCPL · Real-Time Price · USD
24.86
-0.06 (-0.24%)
Mar 18, 2026, 4:00 PM EDT - Market closed
BCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.01 | 25.01 | 24.83 | 24.86 | 24.86 | -0.24% | 79,823 |
| Mar 17, 2026 | 24.92 | 24.92 | 24.84 | 24.92 | 24.92 | 0.20% | 46,543 |
| Mar 16, 2026 | 24.88 | 24.89 | 24.85 | 24.87 | 24.87 | 0.34% | 60,839 |
| Mar 13, 2026 | 24.94 | 24.94 | 24.78 | 24.79 | 24.79 | -0.30% | 53,682 |
| Mar 12, 2026 | 24.90 | 24.91 | 24.79 | 24.86 | 24.86 | -0.36% | 27,226 |
| Mar 11, 2026 | 24.96 | 24.99 | 24.92 | 24.95 | 24.95 | -0.36% | 25,567 |
| Mar 10, 2026 | 25.10 | 25.13 | 25.02 | 25.04 | 25.04 | -0.04% | 123,632 |
| Mar 9, 2026 | 24.96 | 25.05 | 24.93 | 25.05 | 25.05 | 0.16% | 344,674 |
| Mar 6, 2026 | 24.98 | 25.07 | 24.98 | 25.01 | 25.01 | -0.24% | 92,055 |
| Mar 5, 2026 | 25.06 | 25.09 | 25.00 | 25.07 | 25.07 | -0.28% | 605,776 |
| Mar 4, 2026 | 25.14 | 25.17 | 25.06 | 25.14 | 25.14 | -0.04% | 136,410 |
| Mar 3, 2026 | 25.06 | 25.15 | 25.03 | 25.15 | 25.15 | -0.16% | 119,585 |
| Mar 2, 2026 | 26.56 | 26.56 | 25.15 | 25.19 | 25.19 | -0.81% | 58,098 |
| Feb 27, 2026 | 25.38 | 25.40 | 25.34 | 25.40 | 25.31 | 0.18% | 12,490 |
| Feb 26, 2026 | 25.33 | 25.40 | 25.33 | 25.35 | 25.26 | 0.20% | 37,483 |
| Feb 25, 2026 | 25.27 | 25.37 | 25.24 | 25.30 | 25.21 | -0.05% | 39,314 |
| Feb 24, 2026 | 25.37 | 25.39 | 25.30 | 25.31 | 25.23 | -0.09% | 18,971 |
| Feb 23, 2026 | 25.34 | 25.35 | 25.27 | 25.34 | 25.25 | 0.24% | 29,653 |
| Feb 20, 2026 | 25.24 | 25.31 | 25.24 | 25.27 | 25.19 | 0.10% | 11,371 |
| Feb 19, 2026 | 25.26 | 25.31 | 25.21 | 25.25 | 25.16 | - | 97,479 |
| Feb 18, 2026 | 25.27 | 25.28 | 25.22 | 25.25 | 25.16 | -0.12% | 24,087 |
| Feb 17, 2026 | 25.25 | 25.31 | 25.21 | 25.28 | 25.19 | 0.04% | 64,988 |
| Feb 13, 2026 | 25.29 | 25.29 | 25.20 | 25.27 | 25.18 | 0.31% | 16,209 |
| Feb 12, 2026 | 25.14 | 25.20 | 25.11 | 25.19 | 25.11 | 0.42% | 42,541 |
| Feb 11, 2026 | 25.05 | 25.19 | 25.05 | 25.09 | 25.00 | -0.19% | 20,276 |
| Feb 10, 2026 | 25.14 | 25.15 | 25.13 | 25.13 | 25.05 | 0.29% | 9,596 |
| Feb 9, 2026 | 25.01 | 25.07 | 24.99 | 25.06 | 24.97 | 0.08% | 92,485 |
| Feb 6, 2026 | 25.09 | 25.09 | 25.00 | 25.04 | 24.96 | -0.02% | 12,248 |
| Feb 5, 2026 | 25.04 | 25.05 | 24.92 | 25.05 | 24.96 | 0.40% | 29,425 |
| Feb 4, 2026 | 24.91 | 24.96 | 24.91 | 24.95 | 24.86 | - | 46,164 |
| Feb 3, 2026 | 24.91 | 24.98 | 24.87 | 24.95 | 24.86 | -0.06% | 78,277 |
| Feb 2, 2026 | 25.03 | 25.03 | 24.91 | 24.96 | 24.88 | -0.48% | 55,925 |
| Jan 30, 2026 | 25.11 | 25.11 | 25.00 | 25.08 | 24.91 | 0.01% | 81,497 |
| Jan 29, 2026 | 25.08 | 25.12 | 25.03 | 25.08 | 24.91 | 0.01% | 99,873 |
| Jan 28, 2026 | 25.10 | 25.10 | 25.05 | 25.08 | 24.90 | - | 92,384 |
| Jan 27, 2026 | 25.12 | 25.13 | 24.99 | 25.07 | 24.90 | -0.10% | 125,879 |
| Jan 26, 2026 | 25.08 | 25.17 | 25.03 | 25.10 | 24.93 | 0.04% | 139,731 |
| Jan 23, 2026 | 25.08 | 25.09 | 25.00 | 25.09 | 24.92 | 0.20% | 84,487 |
| Jan 22, 2026 | 25.04 | 25.07 | 24.98 | 25.04 | 24.87 | 0.09% | 27,165 |
| Jan 21, 2026 | 24.93 | 25.05 | 24.93 | 25.02 | 24.85 | 0.23% | 48,823 |
| Jan 20, 2026 | 24.97 | 24.99 | 24.96 | 24.96 | 24.79 | -0.34% | 30,909 |
| Jan 16, 2026 | 25.09 | 25.09 | 25.03 | 25.05 | 24.87 | -0.06% | 21,425 |
| Jan 15, 2026 | 24.95 | 25.17 | 24.92 | 25.06 | 24.89 | -0.20% | 51,566 |
| Jan 14, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.94 | 0.12% | 9,094 |
| Jan 13, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.91 | 0.08% | 42,716 |