BNY Mellon Core Plus ETF (BCPL)

BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	24.76	24.76	24.72	24.73	-	-0.06%	19,611
Jun 5, 2026	24.83	24.83	24.74	24.74	24.74	-0.40%	38,237
Jun 4, 2026	24.85	24.86	24.83	24.84	24.84	0.12%	22,956
Jun 3, 2026	24.81	24.88	24.78	24.81	24.81	-0.08%	116,207
Jun 2, 2026	24.90	24.90	24.83	24.83	24.83	0.04%	55,632
Jun 1, 2026	24.79	24.84	24.78	24.82	24.82	-0.06%	83,032
May 29, 2026	24.96	24.96	24.91	24.91	24.84	0.12%	40,628
May 28, 2026	24.86	24.91	24.84	24.88	24.81	0.16%	32,037
May 27, 2026	24.85	24.88	24.80	24.84	24.77	0.08%	81,580
May 26, 2026	24.85	24.85	24.80	24.82	24.75	0.40%	88,255
May 22, 2026	24.77	24.77	24.68	24.72	24.65	0.12%	27,314
May 21, 2026	24.61	24.69	24.61	24.69	24.62	0.16%	12,686
May 20, 2026	24.55	24.66	24.50	24.65	24.58	0.61%	40,833
May 19, 2026	24.53	24.56	24.47	24.50	24.43	-0.41%	23,742
May 18, 2026	24.73	24.73	24.56	24.60	24.53	-0.08%	29,625
May 15, 2026	24.65	24.67	24.62	24.62	24.55	-0.57%	21,976
May 14, 2026	24.82	24.83	24.76	24.76	24.69	-	75,505
May 13, 2026	24.80	24.80	24.71	24.76	24.69	-	107,611
May 12, 2026	24.82	24.82	24.75	24.76	24.69	-0.12%	120,149
May 11, 2026	24.91	24.92	24.79	24.79	24.72	-0.28%	63,183
May 8, 2026	24.94	24.94	24.86	24.86	24.79	0.24%	63,201
May 7, 2026	24.98	24.98	24.80	24.80	24.73	-	227,108
May 6, 2026	24.84	24.93	24.80	24.80	24.73	-0.12%	523,921
May 5, 2026	24.81	24.90	24.77	24.83	24.76	0.16%	85,819
May 4, 2026	24.78	24.81	24.66	24.79	24.72	-0.24%	127,466
May 1, 2026	24.88	24.89	24.85	24.85	24.78	0.13%	26,583
Apr 30, 2026	24.93	24.93	24.89	24.89	24.74	0.19%	6,434
Apr 29, 2026	24.97	24.97	24.79	24.85	24.70	-0.32%	97,181
Apr 28, 2026	24.93	24.93	24.91	24.93	24.78	-0.22%	43,361
Apr 27, 2026	24.95	24.99	24.95	24.98	24.83	-0.12%	56,134
Apr 24, 2026	24.98	25.02	24.98	25.01	24.86	0.20%	37,618
Apr 23, 2026	25.01	25.01	24.95	24.96	24.81	-0.24%	26,930
Apr 22, 2026	25.04	25.04	24.99	25.02	24.87	0.12%	12,013
Apr 21, 2026	25.00	25.02	24.93	24.99	24.84	-0.24%	42,488
Apr 20, 2026	25.02	25.06	25.01	25.05	24.90	-0.08%	163,810
Apr 17, 2026	25.06	25.08	25.06	25.07	24.92	0.44%	11,898
Apr 16, 2026	24.98	24.98	24.94	24.96	24.81	-0.12%	7,421
Apr 15, 2026	24.96	25.01	24.96	24.99	24.84	-0.12%	22,425
Apr 14, 2026	24.95	25.02	24.91	25.02	24.87	0.36%	56,873
Apr 13, 2026	24.89	24.93	24.86	24.93	24.78	0.12%	3,944
Apr 10, 2026	24.90	24.92	24.89	24.90	24.75	-0.08%	35,014
Apr 9, 2026	24.87	24.94	24.87	24.92	24.77	-	11,051
Apr 8, 2026	24.97	24.97	24.92	24.92	24.77	0.44%	11,069
Apr 7, 2026	24.80	24.81	24.67	24.81	24.66	-	35,096
Apr 6, 2026	24.79	24.81	24.72	24.81	24.66	0.04%	95,315
Apr 2, 2026	24.72	24.87	24.71	24.80	24.65	0.22%	75,860
Apr 1, 2026	24.78	24.78	24.72	24.75	24.60	0.05%	374,732
Mar 31, 2026	24.75	24.81	24.69	24.80	24.59	0.44%	21,137
Mar 30, 2026	24.67	24.72	24.67	24.69	24.48	0.52%	7,557
Mar 27, 2026	24.52	24.59	24.52	24.56	24.35	-0.27%	102,945

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.