BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
47.93
+0.02 (0.04%)
Apr 2, 2025, 11:16 AM EDT - Market open
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 47.71 | 48.05 | 47.71 | 47.92 | 47.92 | 0.26% | 2,269 |
| Mar 31, 2025 | 47.47 | 47.84 | 47.42 | 47.79 | 47.79 | -0.67% | 32,706 |
| Mar 28, 2025 | 48.22 | 48.22 | 48.04 | 48.11 | 48.11 | -0.73% | 4,798 |
| Mar 27, 2025 | 48.32 | 48.57 | 48.32 | 48.47 | 48.47 | 0.53% | 4,595 |
| Mar 26, 2025 | 48.56 | 48.66 | 48.06 | 48.21 | 48.21 | -1.75% | 27,340 |
| Mar 25, 2025 | 49.09 | 49.16 | 48.86 | 49.07 | 49.07 | 0.57% | 43,004 |
| Mar 24, 2025 | 48.74 | 48.85 | 48.67 | 48.79 | 48.79 | 0.02% | 20,613 |
| Mar 21, 2025 | 48.62 | 48.79 | 48.62 | 48.78 | 48.78 | -0.67% | 11,763 |
| Mar 20, 2025 | 49.06 | 49.18 | 49.03 | 49.11 | 49.11 | -0.54% | 9,893 |
| Mar 19, 2025 | 49.12 | 49.38 | 49.08 | 49.38 | 49.38 | 0.43% | 2,828 |
| Mar 18, 2025 | 49.35 | 49.35 | 49.01 | 49.17 | 49.17 | -0.64% | 3,564 |
| Mar 17, 2025 | 49.11 | 49.58 | 49.11 | 49.49 | 49.49 | 0.91% | 7,066 |
| Mar 14, 2025 | 48.75 | 49.07 | 48.66 | 49.04 | 49.04 | 1.36% | 18,124 |
| Mar 13, 2025 | 48.58 | 48.73 | 48.39 | 48.39 | 48.39 | -1.12% | 5,948 |
| Mar 12, 2025 | 48.79 | 49.08 | 48.64 | 48.94 | 48.94 | 0.27% | 56,380 |
| Mar 11, 2025 | 48.78 | 49.01 | 48.54 | 48.80 | 48.80 | -0.43% | 8,941 |
| Mar 10, 2025 | 49.52 | 49.59 | 48.72 | 49.01 | 49.01 | -2.33% | 6,294 |
| Mar 7, 2025 | 49.91 | 50.21 | 49.64 | 50.18 | 50.18 | 1.01% | 17,109 |
| Mar 6, 2025 | 49.85 | 50.04 | 49.66 | 49.68 | 49.68 | -1.45% | 9,000 |
| Mar 5, 2025 | 50.11 | 50.48 | 49.98 | 50.41 | 50.41 | 1.48% | 17,841 |
| Mar 4, 2025 | 48.92 | 50.00 | 48.92 | 49.67 | 49.67 | 0.90% | 6,449 |
| Mar 3, 2025 | 49.80 | 49.88 | 49.07 | 49.23 | 49.23 | 0.37% | 79,517 |
| Feb 28, 2025 | 48.84 | 49.05 | 48.68 | 49.05 | 49.05 | 0.52% | 21,666 |
| Feb 27, 2025 | 49.47 | 49.47 | 48.80 | 48.80 | 48.80 | -1.98% | 4,682 |
| Feb 26, 2025 | 49.90 | 50.11 | 49.67 | 49.78 | 49.78 | -0.19% | 144,529 |
| Feb 25, 2025 | 49.98 | 49.98 | 49.71 | 49.88 | 49.88 | 0.66% | 10,346 |
| Feb 24, 2025 | 49.63 | 49.91 | 49.54 | 49.55 | 49.55 | -0.10% | 18,819 |
| Feb 21, 2025 | 49.92 | 49.92 | 49.49 | 49.60 | 49.60 | -0.44% | 16,004 |
| Feb 20, 2025 | 49.69 | 49.86 | 49.52 | 49.82 | 49.82 | 0.47% | 10,050 |
| Feb 19, 2025 | 49.59 | 49.62 | 49.47 | 49.59 | 49.59 | -0.84% | 13,443 |
| Feb 18, 2025 | 49.93 | 50.34 | 49.85 | 50.01 | 50.01 | -0.16% | 19,945 |
| Feb 14, 2025 | 50.24 | 50.29 | 50.06 | 50.09 | 50.09 | 0.07% | 15,907 |
| Feb 13, 2025 | 49.74 | 50.05 | 49.70 | 50.05 | 50.05 | 0.72% | 9,144 |
| Feb 12, 2025 | 49.07 | 49.76 | 49.07 | 49.69 | 49.69 | 0.46% | 7,765 |
| Feb 11, 2025 | 49.15 | 49.51 | 49.15 | 49.47 | 49.47 | 0.48% | 18,022 |
| Feb 10, 2025 | 49.12 | 49.38 | 49.07 | 49.23 | 49.23 | 0.70% | 22,836 |
| Feb 7, 2025 | 49.46 | 49.46 | 48.89 | 48.89 | 48.89 | -1.11% | 3,108 |
| Feb 6, 2025 | 49.41 | 49.53 | 49.36 | 49.44 | 49.44 | -0.29% | 5,369 |
| Feb 5, 2025 | 49.37 | 49.63 | 49.31 | 49.58 | 49.58 | 0.92% | 7,112 |
| Feb 4, 2025 | 48.94 | 49.23 | 48.94 | 49.13 | 49.13 | 0.72% | 26,172 |
| Feb 3, 2025 | 48.56 | 49.01 | 48.49 | 48.78 | 48.78 | -1.70% | 12,667 |
| Jan 31, 2025 | 49.97 | 50.36 | 49.58 | 49.63 | 49.63 | -1.15% | 27,462 |
| Jan 30, 2025 | 50.10 | 50.40 | 50.06 | 50.20 | 50.20 | 1.00% | 8,515 |
| Jan 29, 2025 | 49.81 | 49.83 | 49.56 | 49.71 | 49.71 | -0.42% | 12,770 |
| Jan 28, 2025 | 49.67 | 49.95 | 49.52 | 49.92 | 49.92 | 0.61% | 8,550 |
| Jan 27, 2025 | 49.37 | 49.62 | 49.37 | 49.62 | 49.62 | -0.39% | 7,778 |
| Jan 24, 2025 | 49.79 | 49.94 | 49.76 | 49.81 | 49.81 | 0.39% | 13,993 |
| Jan 23, 2025 | 49.32 | 49.64 | 49.27 | 49.62 | 49.62 | 0.35% | 20,643 |
| Jan 22, 2025 | 49.48 | 49.59 | 49.44 | 49.45 | 49.45 | 0.29% | 9,429 |
| Jan 21, 2025 | 48.98 | 49.33 | 48.95 | 49.30 | 49.30 | 2.00% | 18,562 |