BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
35.87
+0.36 (1.00%)
At close: Dec 18, 2025, 4:00 PM EST
35.87
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 35.75 | 36.03 | 35.51 | 35.89 | - | 1.05% | 9,387 |
| Dec 17, 2025 | 35.89 | 35.89 | 35.52 | 35.52 | 35.52 | -1.42% | 1,446 |
| Dec 16, 2025 | 35.88 | 36.03 | 35.78 | 36.03 | 36.03 | 0.02% | 607 |
| Dec 15, 2025 | 36.00 | 36.02 | 36.00 | 36.02 | 36.02 | -0.24% | 2,051 |
| Dec 12, 2025 | 36.11 | 36.23 | 36.07 | 36.11 | 36.11 | -0.89% | 4,057 |
| Dec 11, 2025 | 36.09 | 36.44 | 36.09 | 36.43 | 36.43 | 0.41% | 3,053 |
| Dec 10, 2025 | 36.11 | 36.29 | 36.08 | 36.29 | 36.29 | 0.36% | 2,926 |
| Dec 9, 2025 | 36.12 | 36.18 | 36.12 | 36.16 | 36.16 | -0.15% | 7,177 |
| Dec 8, 2025 | 36.14 | 36.21 | 36.11 | 36.21 | 36.21 | -0.15% | 783 |
| Dec 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.21% | 75 |
| Dec 4, 2025 | 36.17 | 36.19 | 36.15 | 36.19 | 36.19 | -0.23% | 1,068 |
| Dec 3, 2025 | 36.19 | 36.27 | 36.19 | 36.27 | 36.27 | 0.37% | 509 |
| Dec 2, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.41% | 16 |
| Dec 1, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.28% | 78 |
| Nov 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.22% | 22 |
| Nov 26, 2025 | 35.95 | 36.06 | 35.95 | 36.01 | 36.01 | 0.24% | 3,299 |
| Nov 25, 2025 | 35.45 | 35.93 | 35.45 | 35.93 | 35.93 | 1.16% | 3,362 |
| Nov 24, 2025 | 35.50 | 35.52 | 35.50 | 35.52 | 35.52 | 1.04% | 495 |
| Nov 21, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.98% | 131 |
| Nov 20, 2025 | 35.03 | 35.03 | 34.81 | 34.81 | 34.81 | -1.51% | 3,044 |
| Nov 19, 2025 | 35.10 | 35.37 | 35.10 | 35.35 | 35.35 | 0.57% | 1,139 |
| Nov 18, 2025 | 35.04 | 35.25 | 34.92 | 35.15 | 35.15 | -1.01% | 4,142 |
| Nov 17, 2025 | 35.83 | 35.83 | 35.35 | 35.50 | 35.50 | -0.87% | 4,799 |
| Nov 14, 2025 | 35.61 | 36.00 | 35.61 | 35.82 | 35.82 | -0.14% | 9,016 |
| Nov 13, 2025 | 36.25 | 36.25 | 35.80 | 35.87 | 35.87 | -1.44% | 4,702 |
| Nov 12, 2025 | 36.34 | 36.40 | 36.34 | 36.39 | 36.39 | -0.05% | 829 |
| Nov 11, 2025 | 36.23 | 36.42 | 36.23 | 36.41 | 36.41 | -0.11% | 12,246 |
| Nov 10, 2025 | 36.31 | 36.45 | 36.31 | 36.45 | 36.45 | 1.98% | 243 |
| Nov 7, 2025 | 35.53 | 35.74 | 35.45 | 35.74 | 35.74 | 0.04% | 1,604 |
| Nov 6, 2025 | 35.87 | 35.87 | 35.67 | 35.73 | 35.73 | -1.27% | 2,158 |
| Nov 5, 2025 | 36.01 | 36.30 | 36.01 | 36.19 | 36.19 | 0.35% | 11,779 |
| Nov 4, 2025 | 36.20 | 36.20 | 36.06 | 36.06 | 36.06 | -1.06% | 542 |
| Nov 3, 2025 | 36.38 | 36.45 | 36.30 | 36.45 | 36.45 | 0.51% | 1,443 |
| Oct 31, 2025 | 36.30 | 36.31 | 36.22 | 36.26 | 36.26 | 0.37% | 1,104 |
| Oct 30, 2025 | 36.33 | 36.35 | 36.13 | 36.13 | 36.13 | -0.96% | 2,537 |
| Oct 29, 2025 | 36.66 | 36.66 | 36.35 | 36.48 | 36.48 | -0.28% | 883 |
| Oct 28, 2025 | 36.49 | 36.58 | 36.49 | 36.58 | 36.58 | 0.27% | 3,248 |
| Oct 27, 2025 | 36.36 | 36.48 | 36.36 | 36.48 | 36.48 | 1.06% | 2,252 |
| Oct 24, 2025 | 35.96 | 36.15 | 35.96 | 36.10 | 36.10 | 0.63% | 3,598 |
| Oct 23, 2025 | 35.65 | 35.89 | 35.63 | 35.88 | 35.88 | 0.73% | 7,811 |
| Oct 22, 2025 | 35.67 | 35.71 | 35.41 | 35.62 | 35.62 | -0.09% | 2,020 |
| Oct 21, 2025 | 35.50 | 35.65 | 35.50 | 35.65 | 35.65 | 0.13% | 8,374 |
| Oct 20, 2025 | 35.47 | 35.65 | 35.47 | 35.60 | 35.60 | 0.84% | 6,138 |
| Oct 17, 2025 | 35.15 | 35.33 | 35.04 | 35.30 | 35.30 | 0.62% | 4,966 |
| Oct 16, 2025 | 35.41 | 35.41 | 35.03 | 35.09 | 35.09 | -0.48% | 713 |
| Oct 15, 2025 | 35.43 | 35.43 | 35.01 | 35.26 | 35.26 | 0.02% | 738 |
| Oct 14, 2025 | 35.08 | 35.38 | 35.08 | 35.25 | 35.25 | -0.19% | 1,558 |
| Oct 13, 2025 | 35.13 | 35.31 | 35.13 | 35.31 | 35.31 | 1.38% | 554 |
| Oct 10, 2025 | 35.16 | 35.26 | 34.84 | 34.84 | 34.84 | -2.63% | 11,233 |
| Oct 9, 2025 | 35.79 | 35.79 | 35.70 | 35.78 | 35.78 | -0.31% | 1,361 |