BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
35.28
-0.19 (-0.53%)
Sep 17, 2025, 10:38 AM EDT - Market open
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.33 | 35.33 | 35.29 | 35.28 | - | -0.53% | 1,645 |
| Sep 16, 2025 | 35.43 | 35.47 | 35.43 | 35.47 | 35.47 | 0.25% | 455 |
| Sep 15, 2025 | 35.20 | 35.38 | 35.20 | 35.38 | 35.38 | 0.62% | 3,628 |
| Sep 12, 2025 | 35.16 | 35.18 | 35.13 | 35.16 | 35.16 | -0.18% | 1,842 |
| Sep 11, 2025 | 35.02 | 35.22 | 35.02 | 35.22 | 35.22 | 1.02% | 1,339 |
| Sep 10, 2025 | 34.96 | 34.98 | 34.84 | 34.87 | 34.87 | -0.36% | 1,631 |
| Sep 9, 2025 | 34.82 | 35.00 | 34.82 | 35.00 | 35.00 | 0.31% | 2,239 |
| Sep 8, 2025 | 34.73 | 34.90 | 34.72 | 34.89 | 34.89 | 0.62% | 2,975 |
| Sep 5, 2025 | 34.55 | 34.67 | 34.55 | 34.67 | 34.67 | -0.31% | 2,018 |
| Sep 4, 2025 | 34.53 | 34.79 | 34.53 | 34.78 | 34.78 | 0.69% | 6,449 |
| Sep 3, 2025 | 34.53 | 34.54 | 34.38 | 34.54 | 34.54 | 0.51% | 7,729 |
| Sep 2, 2025 | 34.20 | 34.37 | 34.05 | 34.37 | 34.37 | -0.73% | 7,414 |
| Aug 29, 2025 | 34.65 | 34.65 | 34.62 | 34.62 | 34.62 | -0.97% | 2,860 |
| Aug 28, 2025 | 34.82 | 34.96 | 34.82 | 34.96 | 34.96 | 0.26% | 7,406 |
| Aug 27, 2025 | 34.82 | 34.86 | 34.82 | 34.86 | 34.86 | 0.19% | 766 |
| Aug 26, 2025 | 34.65 | 34.80 | 34.61 | 34.80 | 34.80 | 0.41% | 10,705 |
| Aug 25, 2025 | 34.77 | 34.80 | 34.66 | 34.66 | 34.66 | -0.33% | 2,610 |
| Aug 22, 2025 | 34.76 | 34.79 | 34.75 | 34.77 | 34.77 | 1.38% | 1,657 |
| Aug 21, 2025 | 34.26 | 34.30 | 34.26 | 34.30 | 34.30 | -0.57% | 1,717 |
| Aug 20, 2025 | 34.36 | 34.50 | 34.36 | 34.50 | 34.50 | -0.18% | 576 |
| Aug 19, 2025 | 34.74 | 34.74 | 34.56 | 34.56 | 34.56 | -0.92% | 5,127 |
| Aug 18, 2025 | 34.81 | 34.88 | 34.81 | 34.88 | 34.88 | - | 849 |
| Aug 15, 2025 | 34.90 | 34.90 | 34.86 | 34.88 | 34.88 | -0.13% | 1,025 |
| Aug 14, 2025 | 34.83 | 34.93 | 34.83 | 34.93 | 34.93 | 0.30% | 2,699 |
| Aug 13, 2025 | 34.79 | 34.82 | 34.72 | 34.82 | 34.82 | 0.47% | 2,793 |
| Aug 12, 2025 | 34.54 | 34.66 | 34.54 | 34.66 | 34.66 | 1.19% | 2,784 |
| Aug 11, 2025 | 34.46 | 34.46 | 34.25 | 34.25 | 34.25 | -0.70% | 530 |
| Aug 8, 2025 | 34.41 | 34.53 | 34.41 | 34.49 | 34.49 | 0.57% | 1,276 |
| Aug 7, 2025 | 34.42 | 34.48 | 34.29 | 34.29 | 34.29 | -1.03% | 3,932 |
| Aug 6, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.76% | 113 |
| Aug 5, 2025 | 34.44 | 34.44 | 34.39 | 34.39 | 34.39 | -0.76% | 109 |
| Aug 4, 2025 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | 1.42% | 185 |
| Aug 1, 2025 | 34.24 | 34.24 | 34.17 | 34.17 | 34.17 | -1.53% | 499 |
| Jul 31, 2025 | 34.76 | 34.88 | 34.70 | 34.70 | 34.70 | 0.29% | 455 |
| Jul 30, 2025 | 34.79 | 34.79 | 34.59 | 34.60 | 34.60 | -0.56% | 1,603 |
| Jul 29, 2025 | 34.87 | 34.87 | 34.79 | 34.79 | 34.79 | -0.38% | 2,273 |
| Jul 28, 2025 | 35.08 | 35.08 | 34.90 | 34.93 | 34.93 | -0.26% | 9,132 |
| Jul 25, 2025 | 34.94 | 35.06 | 34.94 | 35.02 | 35.02 | 0.38% | 4,506 |
| Jul 24, 2025 | 34.84 | 34.89 | 34.84 | 34.89 | 34.89 | 0.62% | 1,238 |
| Jul 23, 2025 | 34.43 | 34.67 | 34.43 | 34.67 | 34.67 | 0.57% | 1,108 |
| Jul 22, 2025 | 34.53 | 34.60 | 34.41 | 34.48 | 34.48 | -0.34% | 4,887 |
| Jul 21, 2025 | 34.72 | 34.73 | 34.59 | 34.59 | 34.59 | 0.02% | 756 |
| Jul 18, 2025 | 34.55 | 34.59 | 34.54 | 34.59 | 34.59 | -0.03% | 715 |
| Jul 17, 2025 | 34.49 | 34.60 | 34.49 | 34.60 | 34.60 | 0.47% | 640 |
| Jul 16, 2025 | 34.29 | 34.44 | 34.27 | 34.43 | 34.43 | 0.04% | 1,600 |
| Jul 15, 2025 | 34.60 | 34.60 | 34.42 | 34.42 | 34.42 | -0.43% | 8,302 |
| Jul 14, 2025 | 34.45 | 34.58 | 34.45 | 34.57 | 34.57 | 0.16% | 10,804 |
| Jul 11, 2025 | 34.45 | 34.56 | 34.45 | 34.51 | 34.51 | -0.39% | 1,320 |
| Jul 10, 2025 | 34.57 | 34.68 | 34.49 | 34.65 | 34.65 | -0.07% | 10,107 |
| Jul 9, 2025 | 34.45 | 34.68 | 34.45 | 34.67 | 34.67 | 0.85% | 13,732 |