BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
40.07
+0.02 (0.05%)
At close: Oct 13, 2026, 4:00 PM EDT
40.07
0.00 (0.00%)
After-hours: Oct 13, 2026, 6:30 PM EDT
BKCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 40.01 | 40.10 | 40.00 | 40.07 | 40.07 | 0.05% | 3,480 |
| Oct 12, 2026 | 40.04 | 40.07 | 40.02 | 40.05 | 40.05 | 0.09% | 2,063 |
| Oct 9, 2026 | 39.98 | 40.03 | 39.98 | 40.02 | 40.02 | 0.57% | 677 |
| Oct 8, 2026 | 40.03 | 40.08 | 39.74 | 39.79 | 39.79 | -0.91% | 1,149 |
| Oct 7, 2026 | 39.97 | 40.16 | 39.97 | 40.16 | 40.16 | -0.46% | 707 |
| Oct 6, 2026 | 40.38 | 40.42 | 40.25 | 40.34 | 40.34 | 0.61% | 2,615 |
| Oct 5, 2026 | 39.90 | 40.20 | 39.90 | 40.10 | 40.10 | 0.93% | 5,979 |
| Oct 2, 2026 | 39.64 | 39.73 | 39.64 | 39.73 | 39.73 | 1.13% | 1,420 |
| Oct 1, 2026 | 39.21 | 39.36 | 39.18 | 39.29 | 39.29 | -0.25% | 2,346 |
| Sep 30, 2026 | 39.70 | 39.71 | 39.43 | 39.43 | 39.39 | -0.18% | 1,636 |
| Sep 29, 2026 | 39.57 | 39.57 | 39.50 | 39.50 | 39.46 | 0.04% | 3,690 |
| Sep 28, 2026 | 39.60 | 39.67 | 39.46 | 39.48 | 39.44 | -0.67% | 4,363 |
| Sep 25, 2026 | 39.72 | 39.75 | 39.72 | 39.75 | 39.71 | 0.50% | 196 |
| Sep 24, 2026 | 39.21 | 39.55 | 39.20 | 39.55 | 39.51 | 0.30% | 3,480 |
| Sep 23, 2026 | 39.48 | 39.48 | 39.43 | 39.43 | 39.39 | -0.91% | 1,076 |
| Sep 22, 2026 | 39.71 | 39.80 | 39.70 | 39.80 | 39.76 | -0.14% | 2,385 |
| Sep 21, 2026 | 39.83 | 39.85 | 39.83 | 39.85 | 39.81 | 2.00% | 20,326 |
| Sep 18, 2026 | 38.88 | 39.07 | 38.88 | 39.07 | 39.03 | 0.49% | 401 |
| Sep 17, 2026 | 38.74 | 38.88 | 38.74 | 38.88 | 38.84 | 1.48% | 234 |
| Sep 16, 2026 | 38.63 | 38.63 | 38.31 | 38.31 | 38.28 | -0.28% | 1,890 |
| Sep 15, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.38 | -0.53% | 239 |
| Sep 14, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.58 | -0.59% | 23 |
| Sep 11, 2026 | 38.94 | 38.99 | 38.85 | 38.85 | 38.81 | 0.98% | 3,075 |
| Sep 10, 2026 | 38.41 | 38.57 | 38.41 | 38.47 | 38.43 | -0.58% | 4,518 |
| Sep 9, 2026 | 38.76 | 38.76 | 38.67 | 38.70 | 38.66 | -0.58% | 1,333 |
| Sep 8, 2026 | 39.07 | 39.07 | 38.92 | 38.92 | 38.88 | -0.50% | 2,238 |
| Sep 4, 2026 | 39.06 | 39.12 | 39.06 | 39.12 | 39.08 | -0.01% | 160 |
| Sep 3, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.08 | 0.80% | 211 |
| Sep 2, 2026 | 38.81 | 38.84 | 38.81 | 38.81 | 38.77 | 0.60% | 1,887 |
| Sep 1, 2026 | 38.71 | 38.71 | 38.54 | 38.58 | 38.54 | -1.01% | 4,327 |
| Aug 31, 2026 | 39.00 | 39.00 | 38.91 | 38.97 | 38.93 | -0.55% | 1,633 |
| Aug 28, 2026 | 39.31 | 39.31 | 39.16 | 39.19 | 39.15 | -0.16% | 644 |
| Aug 27, 2026 | 39.28 | 39.28 | 39.25 | 39.25 | 39.21 | 0.43% | 2,748 |
| Aug 26, 2026 | 39.06 | 39.08 | 39.06 | 39.08 | 39.04 | -0.12% | 693 |
| Aug 25, 2026 | 39.05 | 39.13 | 39.05 | 39.13 | 39.09 | 0.36% | 776 |
| Aug 24, 2026 | 39.07 | 39.08 | 38.99 | 38.99 | 38.95 | -0.08% | 3,859 |
| Aug 21, 2026 | 38.94 | 39.02 | 38.94 | 39.02 | 38.99 | 0.52% | 2,094 |
| Aug 20, 2026 | 38.79 | 39.03 | 38.79 | 38.82 | 38.78 | -0.60% | 2,009 |
| Aug 19, 2026 | 39.07 | 39.21 | 39.05 | 39.05 | 39.02 | -0.01% | 1,423 |
| Aug 18, 2026 | 39.05 | 39.06 | 39.03 | 39.06 | 39.02 | -0.90% | 1,557 |
| Aug 17, 2026 | 39.41 | 39.46 | 39.41 | 39.41 | 39.37 | -0.49% | 2,174 |
| Aug 14, 2026 | 39.60 | 39.61 | 39.60 | 39.61 | 39.57 | -0.57% | 392 |
| Aug 13, 2026 | 39.94 | 39.94 | 39.83 | 39.83 | 39.80 | 0.49% | 323 |
| Aug 12, 2026 | 39.77 | 39.77 | 39.64 | 39.64 | 39.60 | -0.21% | 823 |
| Aug 11, 2026 | 39.98 | 39.98 | 39.72 | 39.72 | 39.68 | -0.15% | 1,639 |
| Aug 10, 2026 | 39.80 | 39.92 | 39.71 | 39.79 | 39.75 | -0.14% | 9,143 |
| Aug 7, 2026 | 39.82 | 39.88 | 39.75 | 39.84 | 39.80 | 0.68% | 5,736 |
| Aug 6, 2026 | 39.49 | 39.57 | 39.49 | 39.57 | 39.53 | 0.17% | 266 |
| Aug 5, 2026 | 39.80 | 39.80 | 39.45 | 39.50 | 39.46 | 0.07% | 1,323 |
| Aug 4, 2026 | 39.22 | 39.57 | 39.22 | 39.48 | 39.44 | 1.13% | 1,987 |