BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
37.28
+0.19 (0.51%)
At close: Feb 2, 2026, 4:00 PM EST
37.28
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 37.29 | 37.31 | 37.23 | 37.28 | 37.28 | 0.51% | 410 |
| Jan 30, 2026 | 37.14 | 37.14 | 37.09 | 37.09 | 37.09 | -0.76% | 604 |
| Jan 29, 2026 | 37.24 | 37.37 | 37.16 | 37.37 | 37.37 | -0.27% | 1,897 |
| Jan 28, 2026 | 37.36 | 37.48 | 37.36 | 37.48 | 37.48 | 0.38% | 2,013 |
| Jan 27, 2026 | 37.31 | 37.34 | 37.31 | 37.34 | 37.34 | 0.22% | 1,245 |
| Jan 26, 2026 | 37.20 | 37.30 | 37.20 | 37.25 | 37.25 | 0.60% | 11,065 |
| Jan 23, 2026 | 36.97 | 37.06 | 36.97 | 37.03 | 37.03 | 0.66% | 3,835 |
| Jan 22, 2026 | 36.63 | 36.79 | 36.63 | 36.79 | 36.79 | 0.92% | 2,382 |
| Jan 21, 2026 | 36.31 | 36.45 | 36.06 | 36.45 | 36.45 | 1.03% | 7,844 |
| Jan 20, 2026 | 36.47 | 36.47 | 36.06 | 36.08 | 36.08 | -2.54% | 3,464 |
| Jan 16, 2026 | 37.05 | 37.11 | 37.02 | 37.02 | 37.02 | 0.25% | 939 |
| Jan 15, 2026 | 37.07 | 37.10 | 36.90 | 36.93 | 36.93 | 0.29% | 2,085 |
| Jan 14, 2026 | 36.65 | 36.82 | 36.62 | 36.82 | 36.82 | -0.75% | 2,486 |
| Jan 13, 2026 | 37.10 | 37.17 | 37.02 | 37.10 | 37.10 | -0.93% | 8,417 |
| Jan 12, 2026 | 37.35 | 37.47 | 37.34 | 37.45 | 37.45 | 0.05% | 3,255 |
| Jan 9, 2026 | 37.33 | 37.47 | 37.26 | 37.43 | 37.43 | 0.64% | 4,477 |
| Jan 8, 2026 | 37.10 | 37.19 | 37.10 | 37.19 | 37.19 | 0.05% | 816 |
| Jan 7, 2026 | 37.18 | 37.39 | 37.17 | 37.17 | 37.17 | -0.13% | 3,198 |
| Jan 6, 2026 | 37.02 | 37.22 | 37.02 | 37.22 | 37.22 | 1.27% | 3,837 |
| Jan 5, 2026 | 36.86 | 36.86 | 36.76 | 36.76 | 36.76 | 0.90% | 274 |
| Jan 2, 2026 | 36.44 | 36.48 | 36.32 | 36.43 | 36.43 | 0.02% | 4,791 |
| Dec 31, 2025 | 36.64 | 36.64 | 36.42 | 36.42 | 36.42 | -0.63% | 2,702 |
| Dec 30, 2025 | 36.61 | 36.65 | 36.61 | 36.65 | 36.65 | 0.03% | 2,651 |
| Dec 29, 2025 | 36.60 | 36.64 | 36.52 | 36.64 | 36.64 | -0.36% | 3,284 |
| Dec 26, 2025 | 36.76 | 36.79 | 36.73 | 36.77 | 36.75 | 0.20% | 1,077 |
| Dec 24, 2025 | 36.58 | 36.70 | 36.58 | 36.70 | 36.68 | 0.22% | 2,251 |
| Dec 23, 2025 | 36.57 | 36.62 | 36.57 | 36.62 | 36.60 | 0.61% | 1,577 |
| Dec 22, 2025 | 36.29 | 36.40 | 36.29 | 36.40 | 36.38 | 0.71% | 595 |
| Dec 19, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.12 | 0.74% | 1,459 |
| Dec 18, 2025 | 35.75 | 36.02 | 35.75 | 35.87 | 35.86 | 1.01% | 9,389 |
| Dec 17, 2025 | 35.89 | 35.89 | 35.52 | 35.52 | 35.50 | -1.42% | 1,446 |
| Dec 16, 2025 | 35.88 | 36.03 | 35.78 | 36.03 | 36.01 | 0.02% | 607 |
| Dec 15, 2025 | 36.00 | 36.02 | 36.00 | 36.02 | 36.00 | -0.24% | 2,051 |
| Dec 12, 2025 | 36.11 | 36.23 | 36.07 | 36.11 | 36.09 | -0.89% | 4,057 |
| Dec 11, 2025 | 36.09 | 36.44 | 36.09 | 36.43 | 36.42 | 0.41% | 3,053 |
| Dec 10, 2025 | 36.11 | 36.29 | 36.08 | 36.29 | 36.27 | 0.36% | 2,926 |
| Dec 9, 2025 | 36.12 | 36.18 | 36.12 | 36.16 | 36.14 | -0.15% | 7,177 |
| Dec 8, 2025 | 36.14 | 36.21 | 36.11 | 36.21 | 36.19 | -0.15% | 783 |
| Dec 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.25 | 0.21% | 75 |
| Dec 4, 2025 | 36.17 | 36.19 | 36.15 | 36.19 | 36.17 | -0.23% | 1,068 |
| Dec 3, 2025 | 36.19 | 36.27 | 36.19 | 36.27 | 36.25 | 0.37% | 509 |
| Dec 2, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.12 | 0.41% | 16 |
| Dec 1, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.97 | -0.28% | 78 |
| Nov 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.07 | 0.22% | 22 |
| Nov 26, 2025 | 35.95 | 36.06 | 35.95 | 36.01 | 36.00 | 0.24% | 3,299 |
| Nov 25, 2025 | 35.45 | 35.93 | 35.45 | 35.93 | 35.91 | 1.16% | 3,362 |
| Nov 24, 2025 | 35.50 | 35.52 | 35.50 | 35.52 | 35.50 | 1.04% | 495 |
| Nov 21, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.14 | 0.98% | 131 |
| Nov 20, 2025 | 35.03 | 35.03 | 34.81 | 34.81 | 34.80 | -1.51% | 3,044 |
| Nov 19, 2025 | 35.10 | 35.37 | 35.10 | 35.35 | 35.33 | 0.57% | 1,139 |