BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
50.22
-0.09 (-0.17%)
At close: Nov 19, 2025, 4:00 PM EST
50.22
0.00 (0.00%)
After-hours: Nov 19, 2025, 6:30 PM EST
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 50.30 | 50.39 | 50.18 | 50.18 | - | -0.26% | 1,463 |
| Nov 18, 2025 | 50.21 | 50.44 | 50.11 | 50.31 | 50.31 | -0.82% | 4,508 |
| Nov 17, 2025 | 51.09 | 51.09 | 50.65 | 50.73 | 50.73 | -1.61% | 6,444 |
| Nov 14, 2025 | 51.34 | 51.65 | 51.34 | 51.55 | 51.55 | -0.42% | 7,787 |
| Nov 13, 2025 | 52.06 | 52.08 | 51.77 | 51.77 | 51.77 | -0.70% | 7,872 |
| Nov 12, 2025 | 52.16 | 52.16 | 52.08 | 52.14 | 52.14 | 0.35% | 5,569 |
| Nov 11, 2025 | 51.81 | 51.98 | 51.81 | 51.96 | 51.96 | 0.96% | 7,397 |
| Nov 10, 2025 | 51.20 | 51.47 | 51.20 | 51.47 | 51.47 | 0.50% | 8,416 |
| Nov 7, 2025 | 50.88 | 51.21 | 50.86 | 51.21 | 51.21 | 0.24% | 10,459 |
| Nov 6, 2025 | 51.09 | 51.24 | 51.04 | 51.09 | 51.09 | -0.81% | 9,310 |
| Nov 5, 2025 | 51.19 | 51.53 | 51.19 | 51.50 | 51.50 | 0.89% | 2,212 |
| Nov 4, 2025 | 51.16 | 51.32 | 51.05 | 51.05 | 51.05 | -0.88% | 6,066 |
| Nov 3, 2025 | 51.47 | 51.57 | 51.42 | 51.50 | 51.50 | 0.05% | 13,330 |
| Oct 31, 2025 | 51.47 | 51.49 | 51.34 | 51.48 | 51.48 | -0.10% | 4,765 |
| Oct 30, 2025 | 51.34 | 51.69 | 51.34 | 51.53 | 51.53 | -0.60% | 4,903 |
| Oct 29, 2025 | 52.14 | 52.16 | 51.68 | 51.84 | 51.84 | -1.42% | 4,146 |
| Oct 28, 2025 | 52.78 | 52.78 | 52.57 | 52.59 | 52.59 | -0.70% | 10,380 |
| Oct 27, 2025 | 52.90 | 52.96 | 52.87 | 52.96 | 52.96 | 0.39% | 1,672 |
| Oct 24, 2025 | 52.89 | 52.89 | 52.75 | 52.75 | 52.75 | -0.11% | 3,863 |
| Oct 23, 2025 | 52.70 | 52.90 | 52.70 | 52.81 | 52.81 | 0.37% | 8,246 |
| Oct 22, 2025 | 52.56 | 52.81 | 52.48 | 52.62 | 52.62 | -0.32% | 6,756 |
| Oct 21, 2025 | 52.88 | 52.97 | 52.77 | 52.79 | 52.79 | -0.36% | 5,690 |
| Oct 20, 2025 | 52.89 | 53.06 | 52.89 | 52.98 | 52.98 | 0.36% | 2,616 |
| Oct 17, 2025 | 52.37 | 52.79 | 52.37 | 52.79 | 52.79 | 0.70% | 3,694 |
| Oct 16, 2025 | 52.48 | 52.62 | 52.35 | 52.42 | 52.42 | 0.06% | 3,223 |
| Oct 15, 2025 | 52.32 | 52.51 | 52.17 | 52.39 | 52.39 | 1.02% | 4,878 |
| Oct 14, 2025 | 51.28 | 52.03 | 51.28 | 51.86 | 51.86 | 0.12% | 3,904 |
| Oct 13, 2025 | 51.51 | 51.80 | 51.33 | 51.80 | 51.80 | 1.32% | 3,663 |
| Oct 10, 2025 | 52.10 | 52.12 | 51.06 | 51.12 | 51.12 | -1.91% | 12,105 |
| Oct 9, 2025 | 52.31 | 52.31 | 52.04 | 52.12 | 52.12 | -1.16% | 2,999 |
| Oct 8, 2025 | 52.71 | 52.80 | 52.64 | 52.73 | 52.73 | 0.36% | 6,463 |
| Oct 7, 2025 | 52.88 | 52.88 | 52.50 | 52.54 | 52.54 | -1.02% | 4,562 |
| Oct 6, 2025 | 53.04 | 53.15 | 53.04 | 53.08 | 53.08 | 0.45% | 3,292 |
| Oct 3, 2025 | 52.74 | 52.88 | 52.74 | 52.84 | 52.84 | 0.71% | 2,870 |
| Oct 2, 2025 | 52.67 | 52.67 | 52.32 | 52.47 | 52.47 | 0.19% | 45,440 |
| Oct 1, 2025 | 52.18 | 52.39 | 52.09 | 52.37 | 52.37 | 1.64% | 4,966 |
| Sep 30, 2025 | 51.19 | 51.53 | 51.16 | 51.53 | 51.53 | 0.64% | 6,504 |
| Sep 29, 2025 | 51.10 | 51.30 | 51.10 | 51.20 | 51.20 | 0.65% | 8,110 |
| Sep 26, 2025 | 50.75 | 50.87 | 50.64 | 50.87 | 50.87 | 0.62% | 8,741 |
| Sep 25, 2025 | 50.61 | 50.65 | 50.43 | 50.55 | 50.55 | -1.19% | 2,543 |
| Sep 24, 2025 | 51.19 | 51.28 | 50.96 | 51.16 | 51.16 | -0.83% | 5,267 |
| Sep 23, 2025 | 51.68 | 51.81 | 51.56 | 51.59 | 51.59 | 0.29% | 3,527 |
| Sep 22, 2025 | 51.19 | 51.52 | 51.19 | 51.44 | 51.44 | 0.32% | 2,804 |
| Sep 19, 2025 | 51.38 | 51.38 | 51.27 | 51.28 | 51.28 | -0.87% | 2,151 |
| Sep 18, 2025 | 51.51 | 51.77 | 51.51 | 51.73 | 51.73 | 0.77% | 8,968 |
| Sep 17, 2025 | 51.44 | 51.71 | 51.16 | 51.33 | 51.33 | -0.23% | 13,943 |
| Sep 16, 2025 | 51.50 | 51.51 | 51.28 | 51.45 | 51.45 | 0.08% | 6,007 |
| Sep 15, 2025 | 51.35 | 51.44 | 51.26 | 51.41 | 51.41 | 0.39% | 3,443 |
| Sep 12, 2025 | 51.18 | 51.24 | 51.13 | 51.21 | 51.21 | -0.30% | 3,712 |
| Sep 11, 2025 | 51.18 | 51.37 | 51.17 | 51.36 | 51.36 | 0.51% | 5,754 |