BNY Mellon Global Fixed Income ETF (BGFI)
BATS: BGFI · Real-Time Price · USD
24.74
+0.09 (0.38%)
Sep 25, 2026, 4:00 PM EDT - Market closed
BGFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.69 | 24.75 | 24.63 | 24.75 | 24.74 | 0.40% | 57,452 |
| Sep 24, 2026 | 24.72 | 24.72 | 24.62 | 24.65 | 24.65 | - | 51,426 |
| Sep 23, 2026 | 24.71 | 24.71 | 24.61 | 24.65 | 24.64 | -0.68% | 44,100 |
| Sep 22, 2026 | 24.79 | 24.93 | 24.70 | 24.81 | 24.81 | 0.11% | 75,628 |
| Sep 21, 2026 | 24.75 | 24.91 | 24.67 | 24.79 | 24.79 | -0.12% | 53,619 |
| Sep 18, 2026 | 24.81 | 24.82 | 24.80 | 24.82 | 24.82 | -0.32% | 64,363 |
| Sep 17, 2026 | 24.89 | 24.93 | 24.87 | 24.90 | 24.90 | 0.67% | 105,199 |
| Sep 16, 2026 | 24.67 | 24.84 | 24.67 | 24.73 | 24.73 | 0.41% | 267,001 |
| Sep 15, 2026 | 24.59 | 24.89 | 24.59 | 24.63 | 24.63 | -0.53% | 2,845,293 |
| Sep 14, 2026 | 24.71 | 24.87 | 24.71 | 24.76 | 24.76 | -0.28% | 21,573,339 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.08% | 19 |
| Sep 10, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.68% | 8 |
| Sep 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.18% | 8 |
| Sep 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.02 | -0.02% | 38 |
| Sep 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.14% | 8 |
| Sep 3, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | 0.42% | 8 |
| Sep 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% | 8 |
| Sep 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.44% | 9 |
| Aug 31, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.08% | 11 |
| Aug 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.40% | 8 |
| Aug 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.04% | 10 |
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.40% | 8 |
| Aug 25, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.56% | 8 |
| Aug 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 13 |
| Aug 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 8 |
| Aug 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.46% | 9 |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.54% | 8 |
| Aug 18, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | 8 |
| Aug 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% | 8 |
| Aug 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.30% | 8 |
| Aug 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.30% | 8 |
| Aug 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 8 |
| Aug 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.24% | 108 |
| Aug 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.59% | 10 |
| Aug 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.46% | 8 |
| Aug 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.36% | 8 |
| Aug 5, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | -0.06% | 509 |
| Aug 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.52% | 210 |
| Aug 3, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.10% | 8 |
| Jul 31, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.50% | 414 |
| Jul 30, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.29% | 15 |
| Jul 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.21% | 7 |
| Jul 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.16% | 4 |