BNY Mellon Global Fixed Income ETF (BGFI)
BATS: BGFI · Real-Time Price · USD
24.79
-0.08 (-0.32%)
Oct 16, 2026, 4:00 PM EDT - Market closed
BGFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.82 | 24.88 | 24.78 | 24.79 | 24.79 | -0.34% | 111,816 |
| Oct 15, 2026 | 24.92 | 24.92 | 24.82 | 24.87 | 24.87 | 0.52% | 172,210 |
| Oct 14, 2026 | 24.64 | 24.75 | 24.64 | 24.75 | 24.75 | 0.10% | 97,527 |
| Oct 13, 2026 | 24.74 | 24.77 | 24.71 | 24.72 | 24.72 | 0.26% | 10,006 |
| Oct 12, 2026 | 24.66 | 24.76 | 24.65 | 24.66 | 24.66 | -0.09% | 62,993 |
| Oct 9, 2026 | 24.64 | 24.76 | 24.63 | 24.68 | 24.68 | - | 17,087 |
| Oct 8, 2026 | 24.60 | 24.70 | 24.58 | 24.68 | 24.68 | 0.38% | 91,265 |
| Oct 7, 2026 | 24.46 | 24.62 | 24.46 | 24.59 | 24.59 | -0.22% | 127,969 |
| Oct 6, 2026 | 24.60 | 24.66 | 24.59 | 24.64 | 24.64 | 0.37% | 15,461 |
| Oct 5, 2026 | 24.51 | 24.55 | 24.49 | 24.55 | 24.55 | -0.08% | 17,008 |
| Oct 2, 2026 | 24.65 | 24.67 | 24.45 | 24.57 | 24.57 | 0.16% | 8,292 |
| Oct 1, 2026 | 24.47 | 24.57 | 24.47 | 24.53 | 24.53 | -0.10% | 68,101 |
| Sep 30, 2026 | 24.68 | 24.72 | 24.54 | 24.60 | 24.55 | 0.02% | 76,243 |
| Sep 29, 2026 | 24.60 | 24.60 | 24.51 | 24.60 | 24.55 | -0.03% | 59,556 |
| Sep 28, 2026 | 24.61 | 24.63 | 24.55 | 24.60 | 24.56 | -0.58% | 37,631 |
| Sep 25, 2026 | 24.69 | 24.75 | 24.63 | 24.75 | 24.70 | 0.40% | 57,452 |
| Sep 24, 2026 | 24.72 | 24.72 | 24.62 | 24.65 | 24.60 | - | 51,426 |
| Sep 23, 2026 | 24.71 | 24.71 | 24.61 | 24.65 | 24.60 | -0.68% | 44,100 |
| Sep 22, 2026 | 24.79 | 24.93 | 24.70 | 24.81 | 24.77 | 0.11% | 75,628 |
| Sep 21, 2026 | 24.75 | 24.91 | 24.67 | 24.79 | 24.74 | -0.12% | 53,619 |
| Sep 18, 2026 | 24.81 | 24.82 | 24.80 | 24.82 | 24.77 | -0.32% | 64,363 |
| Sep 17, 2026 | 24.89 | 24.93 | 24.87 | 24.90 | 24.85 | 0.67% | 105,199 |
| Sep 16, 2026 | 24.67 | 24.84 | 24.67 | 24.73 | 24.68 | 0.41% | 267,001 |
| Sep 15, 2026 | 24.59 | 24.89 | 24.59 | 24.63 | 24.58 | -0.53% | 2,845,293 |
| Sep 14, 2026 | 24.71 | 24.87 | 24.71 | 24.76 | 24.71 | -0.28% | 21,573,339 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.78 | 0.08% | 19 |
| Sep 10, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.76 | -0.68% | 8 |
| Sep 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | -0.18% | 8 |
| Sep 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.98 | -0.02% | 38 |
| Sep 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.98 | -0.14% | 8 |
| Sep 3, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | 0.42% | 8 |
| Sep 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.91 | 0.16% | 8 |
| Sep 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.87 | -0.44% | 9 |
| Aug 31, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.98 | 0.08% | 11 |
| Aug 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.96 | -0.40% | 8 |
| Aug 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | -0.04% | 10 |
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.07 | -0.40% | 8 |
| Aug 25, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.17 | 0.56% | 8 |
| Aug 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | - | 13 |
| Aug 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | - | 8 |
| Aug 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | -0.46% | 9 |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.15 | 0.54% | 8 |
| Aug 18, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | -0.04% | 8 |
| Aug 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | -0.28% | 8 |
| Aug 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.09 | -0.30% | 8 |
| Aug 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.17 | 0.30% | 8 |
| Aug 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.09 | - | 8 |
| Aug 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.09 | 0.24% | 108 |
| Aug 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | -0.59% | 10 |
| Aug 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | 0.46% | 8 |