BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
52.09
-0.21 (-0.41%)
At close: Jul 25, 2025, 4:00 PM
52.09
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 51.89 | 52.09 | 51.89 | 52.09 | 52.09 | -0.41% | 10,274 |
| Jul 24, 2025 | 52.35 | 52.46 | 52.23 | 52.31 | 52.31 | -0.54% | 11,635 |
| Jul 23, 2025 | 52.20 | 52.64 | 52.20 | 52.59 | 52.59 | 1.55% | 13,847 |
| Jul 22, 2025 | 51.58 | 51.82 | 51.56 | 51.79 | 51.79 | 0.93% | 5,202 |
| Jul 21, 2025 | 51.45 | 51.59 | 51.31 | 51.31 | 51.31 | 0.29% | 4,115 |
| Jul 18, 2025 | 51.40 | 51.40 | 51.11 | 51.16 | 51.16 | -0.39% | 12,052 |
| Jul 17, 2025 | 51.13 | 51.59 | 51.13 | 51.36 | 51.36 | 0.43% | 28,583 |
| Jul 16, 2025 | 51.08 | 51.16 | 50.81 | 51.14 | 51.14 | -0.05% | 11,441 |
| Jul 15, 2025 | 51.53 | 51.53 | 51.14 | 51.17 | 51.17 | -0.29% | 8,115 |
| Jul 14, 2025 | 51.37 | 51.38 | 51.29 | 51.32 | 51.32 | -0.39% | 2,921 |
| Jul 11, 2025 | 51.55 | 51.59 | 51.52 | 51.52 | 51.52 | -0.91% | 4,811 |
| Jul 10, 2025 | 51.85 | 52.01 | 51.85 | 51.99 | 51.99 | 0.36% | 20,476 |
| Jul 9, 2025 | 51.71 | 51.85 | 51.59 | 51.80 | 51.80 | 0.39% | 10,084 |
| Jul 8, 2025 | 51.35 | 51.64 | 51.32 | 51.61 | 51.61 | 0.87% | 13,343 |
| Jul 7, 2025 | 51.43 | 51.55 | 51.12 | 51.16 | 51.16 | -1.29% | 12,740 |
| Jul 3, 2025 | 51.87 | 51.91 | 51.83 | 51.83 | 51.83 | -0.06% | 3,325 |
| Jul 2, 2025 | 51.42 | 51.87 | 51.42 | 51.86 | 51.86 | 0.78% | 4,388 |
| Jul 1, 2025 | 51.31 | 51.47 | 51.27 | 51.46 | 51.46 | 0.21% | 3,350 |
| Jun 30, 2025 | 51.23 | 51.35 | 51.20 | 51.35 | 51.35 | 0.36% | 5,565 |
| Jun 27, 2025 | 51.16 | 51.29 | 50.97 | 51.17 | 51.17 | 0.87% | 9,474 |
| Jun 26, 2025 | 50.63 | 50.77 | 50.56 | 50.72 | 50.72 | 0.58% | 6,014 |
| Jun 25, 2025 | 50.45 | 50.50 | 50.36 | 50.43 | 50.43 | -0.90% | 6,345 |
| Jun 24, 2025 | 50.67 | 50.92 | 50.67 | 50.89 | 50.89 | 1.55% | 13,613 |
| Jun 23, 2025 | 49.48 | 50.13 | 49.48 | 50.11 | 50.11 | 0.59% | 20,932 |
| Jun 20, 2025 | 50.26 | 50.26 | 49.81 | 49.81 | 49.81 | -0.88% | 23,270 |
| Jun 18, 2025 | 50.39 | 50.52 | 50.24 | 50.25 | 50.25 | -0.32% | 7,863 |
| Jun 17, 2025 | 50.88 | 50.88 | 50.41 | 50.42 | 50.42 | -1.36% | 14,529 |
| Jun 16, 2025 | 51.31 | 51.65 | 51.11 | 51.11 | 51.11 | 0.12% | 14,571 |
| Jun 13, 2025 | 51.18 | 51.33 | 51.03 | 51.05 | 51.05 | -1.64% | 12,446 |
| Jun 12, 2025 | 51.79 | 51.93 | 51.75 | 51.90 | 51.90 | 0.61% | 3,264 |
| Jun 11, 2025 | 51.84 | 51.85 | 51.56 | 51.58 | 51.58 | -0.19% | 4,671 |
| Jun 10, 2025 | 51.58 | 51.72 | 51.58 | 51.68 | 51.68 | 1.22% | 9,567 |
| Jun 9, 2025 | 51.02 | 51.22 | 51.00 | 51.06 | 51.06 | 0.12% | 3,749 |
| Jun 6, 2025 | 51.05 | 51.05 | 50.96 | 51.00 | 51.00 | 0.17% | 4,336 |
| Jun 5, 2025 | 51.06 | 51.15 | 50.91 | 50.92 | 50.92 | -0.13% | 9,670 |
| Jun 4, 2025 | 50.93 | 51.14 | 50.93 | 50.98 | 50.98 | 0.58% | 66,268 |
| Jun 3, 2025 | 50.53 | 50.75 | 50.53 | 50.69 | 50.69 | -0.59% | 14,212 |
| Jun 2, 2025 | 50.50 | 51.00 | 50.50 | 50.99 | 50.99 | 0.65% | 8,667 |
| May 30, 2025 | 50.58 | 50.72 | 50.47 | 50.66 | 50.66 | 0.14% | 13,061 |
| May 29, 2025 | 50.52 | 50.62 | 50.46 | 50.59 | 50.59 | 0.25% | 11,956 |
| May 28, 2025 | 50.55 | 50.67 | 50.46 | 50.46 | 50.46 | -1.18% | 14,085 |
| May 27, 2025 | 51.02 | 51.08 | 50.98 | 51.07 | 51.07 | 1.53% | 8,162 |
| May 23, 2025 | 49.90 | 50.44 | 49.90 | 50.30 | 50.30 | -0.30% | 14,670 |
| May 22, 2025 | 50.21 | 50.61 | 50.21 | 50.45 | 50.45 | -0.23% | 7,295 |
| May 21, 2025 | 50.93 | 51.06 | 50.50 | 50.57 | 50.57 | -0.55% | 8,633 |
| May 20, 2025 | 50.69 | 50.84 | 50.69 | 50.84 | 50.84 | 0.52% | 8,217 |
| May 19, 2025 | 50.07 | 50.58 | 50.07 | 50.58 | 50.58 | 0.68% | 9,303 |
| May 16, 2025 | 50.12 | 50.26 | 50.04 | 50.24 | 50.24 | 0.10% | 22,598 |
| May 15, 2025 | 49.91 | 50.19 | 49.91 | 50.19 | 50.19 | 0.85% | 6,214 |
| May 14, 2025 | 50.15 | 50.15 | 49.71 | 49.76 | 49.76 | -0.71% | 11,127 |