BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
33.84
+0.29 (0.86%)
At close: Jun 6, 2025, 4:00 PM
33.84
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.85 | 33.85 | 33.84 | 33.84 | 33.84 | 0.86% | 2,812 |
| Jun 5, 2025 | 33.62 | 33.66 | 33.55 | 33.55 | 33.55 | -0.12% | 2,973 |
| Jun 4, 2025 | 33.46 | 33.61 | 33.46 | 33.59 | 33.59 | 0.43% | 756 |
| Jun 3, 2025 | 33.31 | 33.45 | 33.31 | 33.45 | 33.45 | 0.57% | 579 |
| Jun 2, 2025 | 32.89 | 33.26 | 32.89 | 33.26 | 33.26 | 0.54% | 3,491 |
| May 30, 2025 | 32.92 | 33.08 | 32.71 | 33.08 | 33.08 | 0.03% | 1,079 |
| May 29, 2025 | 33.12 | 33.12 | 32.92 | 33.07 | 33.07 | 0.33% | 963 |
| May 28, 2025 | 33.01 | 33.01 | 32.96 | 32.96 | 32.96 | -0.23% | 239 |
| May 27, 2025 | 32.75 | 33.04 | 32.75 | 33.04 | 33.04 | 2.21% | 5,171 |
| May 23, 2025 | 32.29 | 32.32 | 32.29 | 32.32 | 32.32 | -0.46% | 346 |
| May 22, 2025 | 32.55 | 32.63 | 32.40 | 32.47 | 32.47 | -0.01% | 6,658 |
| May 21, 2025 | 32.92 | 32.92 | 32.47 | 32.47 | 32.47 | -0.85% | 3,417 |
| May 20, 2025 | 32.86 | 32.89 | 32.74 | 32.75 | 32.75 | -0.68% | 5,139 |
| May 19, 2025 | 32.69 | 32.98 | 32.69 | 32.98 | 32.98 | 0.03% | 1,048 |
| May 16, 2025 | 32.74 | 32.97 | 32.74 | 32.97 | 32.97 | 0.58% | 4,708 |
| May 15, 2025 | 32.61 | 32.80 | 32.57 | 32.77 | 32.77 | 0.22% | 12,413 |
| May 14, 2025 | 32.68 | 32.74 | 32.62 | 32.70 | 32.70 | 0.13% | 8,166 |
| May 13, 2025 | 32.51 | 32.72 | 32.50 | 32.66 | 32.66 | 1.09% | 5,206 |
| May 12, 2025 | 31.97 | 32.31 | 31.96 | 32.31 | 32.31 | 3.35% | 4,365 |
| May 9, 2025 | 31.40 | 31.40 | 31.23 | 31.26 | 31.26 | -0.19% | 3,884 |
| May 8, 2025 | 31.19 | 31.57 | 31.17 | 31.32 | 31.32 | 0.72% | 2,378 |
| May 7, 2025 | 30.90 | 31.10 | 30.87 | 31.10 | 31.10 | 0.45% | 2,712 |
| May 6, 2025 | 30.90 | 31.05 | 30.90 | 30.96 | 30.96 | -0.87% | 1,065 |
| May 5, 2025 | 31.25 | 31.38 | 31.23 | 31.23 | 31.23 | -0.25% | 6,345 |
| May 2, 2025 | 31.13 | 31.38 | 31.13 | 31.31 | 31.31 | 1.62% | 5,994 |
| May 1, 2025 | 30.89 | 30.99 | 30.81 | 30.81 | 30.81 | 0.61% | 5,393 |
| Apr 30, 2025 | 30.06 | 30.62 | 30.06 | 30.62 | 30.62 | 0.42% | 916 |
| Apr 29, 2025 | 30.22 | 30.53 | 30.22 | 30.49 | 30.49 | 0.49% | 20,138 |
| Apr 28, 2025 | 30.38 | 30.38 | 30.08 | 30.34 | 30.34 | -0.04% | 7,690 |
| Apr 25, 2025 | 30.02 | 30.36 | 30.02 | 30.36 | 30.36 | 0.73% | 2,360 |
| Apr 24, 2025 | 29.80 | 30.14 | 29.80 | 30.14 | 30.14 | 2.33% | 3,302 |
| Apr 23, 2025 | 29.75 | 29.75 | 29.34 | 29.45 | 29.45 | 1.42% | 24,393 |
| Apr 22, 2025 | 28.79 | 29.04 | 28.79 | 29.04 | 29.04 | 2.44% | 104 |
| Apr 21, 2025 | 28.57 | 28.57 | 28.19 | 28.35 | 28.35 | -2.24% | 1,728 |
| Apr 17, 2025 | 29.04 | 29.06 | 28.92 | 29.00 | 29.00 | -0.35% | 2,704 |
| Apr 16, 2025 | 29.37 | 29.47 | 29.10 | 29.10 | 29.10 | -2.26% | 17,673 |
| Apr 15, 2025 | 29.96 | 29.96 | 29.77 | 29.77 | 29.77 | -0.25% | 1,017 |
| Apr 14, 2025 | 30.08 | 30.08 | 29.64 | 29.85 | 29.85 | 0.49% | 7,229 |
| Apr 11, 2025 | 28.98 | 29.70 | 28.98 | 29.70 | 29.70 | 2.11% | 5,855 |
| Apr 10, 2025 | 29.34 | 29.42 | 28.42 | 29.09 | 29.09 | -3.36% | 13,956 |
| Apr 9, 2025 | 27.81 | 30.10 | 27.64 | 30.10 | 30.10 | 9.37% | 2,408 |
| Apr 8, 2025 | 28.94 | 28.97 | 27.52 | 27.52 | 27.52 | -1.75% | 5,159 |
| Apr 7, 2025 | 27.17 | 31.55 | 27.17 | 28.01 | 28.01 | -0.36% | 6,022 |
| Apr 4, 2025 | 28.52 | 28.61 | 28.11 | 28.11 | 28.11 | -5.82% | 3,211 |
| Apr 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -4.12% | 230 |
| Apr 2, 2025 | 30.76 | 31.18 | 30.76 | 31.13 | 31.13 | 0.54% | 1,219 |
| Apr 1, 2025 | 30.66 | 30.96 | 30.66 | 30.96 | 30.96 | 0.32% | 1,524 |