BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
48.98
+0.14 (0.28%)
Nov 21, 2024, 1:27 PM EST - Market open
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 48.54 | 48.89 | 48.51 | 48.84 | 48.84 | -0.25% | 7,457 |
| Nov 19, 2024 | 48.64 | 49.05 | 48.64 | 48.97 | 48.97 | -0.25% | 21,571 |
| Nov 18, 2024 | 48.91 | 49.12 | 48.91 | 49.09 | 49.09 | 0.54% | 4,476 |
| Nov 15, 2024 | 49.13 | 49.13 | 48.70 | 48.83 | 48.83 | -1.14% | 7,659 |
| Nov 14, 2024 | 49.60 | 49.77 | 49.39 | 49.39 | 49.39 | -0.24% | 8,049 |
| Nov 13, 2024 | 49.54 | 49.57 | 49.32 | 49.51 | 49.51 | -0.68% | 5,516 |
| Nov 12, 2024 | 50.18 | 50.18 | 49.51 | 49.84 | 49.84 | -1.67% | 10,066 |
| Nov 11, 2024 | 50.91 | 50.91 | 50.69 | 50.69 | 50.69 | -0.41% | 3,645 |
| Nov 8, 2024 | 50.97 | 50.97 | 50.76 | 50.90 | 50.90 | -1.12% | 3,641 |
| Nov 7, 2024 | 51.38 | 51.52 | 51.22 | 51.48 | 51.48 | 1.57% | 10,250 |
| Nov 6, 2024 | 50.72 | 50.72 | 50.44 | 50.68 | 50.68 | -1.64% | 5,006 |
| Nov 5, 2024 | 51.20 | 51.53 | 51.20 | 51.53 | 51.53 | 1.32% | 10,689 |
| Nov 4, 2024 | 51.11 | 51.11 | 50.83 | 50.86 | 50.86 | 0.04% | 4,976 |
| Nov 1, 2024 | 50.96 | 51.12 | 50.84 | 50.84 | 50.84 | 0.36% | 3,739 |
| Oct 31, 2024 | 50.45 | 50.68 | 50.25 | 50.66 | 50.66 | -0.68% | 4,880 |
| Oct 30, 2024 | 50.84 | 51.18 | 50.84 | 51.00 | 51.00 | -0.80% | 6,304 |
| Oct 29, 2024 | 51.35 | 51.43 | 51.31 | 51.41 | 51.41 | -0.17% | 4,009 |
| Oct 28, 2024 | 51.35 | 51.56 | 51.35 | 51.50 | 51.50 | 0.42% | 5,059 |
| Oct 25, 2024 | 51.48 | 51.62 | 51.28 | 51.29 | 51.29 | -0.29% | 10,441 |
| Oct 24, 2024 | 51.70 | 51.70 | 51.34 | 51.44 | 51.44 | 0.24% | 2,306 |
| Oct 23, 2024 | 51.35 | 51.49 | 51.21 | 51.31 | 51.31 | -0.81% | 2,542 |
| Oct 22, 2024 | 51.74 | 51.78 | 51.63 | 51.73 | 51.73 | -0.49% | 4,085 |
| Oct 21, 2024 | 52.32 | 52.32 | 51.92 | 51.99 | 51.99 | -0.97% | 3,551 |
| Oct 18, 2024 | 52.47 | 52.56 | 52.47 | 52.50 | 52.50 | 0.74% | 2,899 |
| Oct 17, 2024 | 52.28 | 52.32 | 52.11 | 52.11 | 52.11 | 0.48% | 3,048 |
| Oct 16, 2024 | 51.89 | 51.89 | 51.82 | 51.86 | 51.86 | -0.17% | 5,904 |
| Oct 15, 2024 | 52.92 | 52.92 | 51.91 | 51.95 | 51.95 | -2.32% | 6,378 |
| Oct 14, 2024 | 52.97 | 53.21 | 52.88 | 53.18 | 53.18 | 0.40% | 5,692 |
| Oct 11, 2024 | 53.04 | 53.08 | 52.97 | 52.97 | 52.97 | 0.34% | 3,743 |
| Oct 10, 2024 | 52.66 | 52.79 | 52.66 | 52.79 | 52.79 | -0.09% | 2,769 |
| Oct 9, 2024 | 52.65 | 52.84 | 52.65 | 52.84 | 52.84 | 0.24% | 4,311 |
| Oct 8, 2024 | 52.67 | 52.71 | 52.54 | 52.71 | 52.71 | -0.04% | 3,919 |
| Oct 7, 2024 | 52.83 | 52.83 | 52.74 | 52.74 | 52.74 | -0.66% | 412 |
| Oct 4, 2024 | 52.96 | 53.09 | 52.84 | 53.09 | 53.09 | 0.47% | 4,762 |
| Oct 3, 2024 | 52.90 | 53.06 | 52.80 | 52.84 | 52.84 | -0.92% | 4,551 |
| Oct 2, 2024 | 53.02 | 53.34 | 52.98 | 53.33 | 53.33 | 0.02% | 17,374 |
| Oct 1, 2024 | 53.75 | 53.75 | 53.15 | 53.32 | 53.32 | -0.60% | 1,543,432 |
| Sep 30, 2024 | 53.68 | 53.68 | 53.43 | 53.64 | 53.64 | -0.75% | 3,089 |
| Sep 27, 2024 | 54.41 | 54.42 | 54.05 | 54.05 | 54.05 | -0.77% | 5,365 |
| Sep 26, 2024 | 54.36 | 54.54 | 54.33 | 54.46 | 54.46 | 2.41% | 1,555 |
| Sep 25, 2024 | 53.56 | 53.56 | 53.18 | 53.18 | 53.18 | -0.50% | 1,589 |
| Sep 24, 2024 | 53.10 | 53.45 | 53.10 | 53.45 | 53.45 | 1.07% | 783 |
| Sep 23, 2024 | 52.95 | 52.95 | 52.84 | 52.89 | 52.89 | 0.29% | 2,910 |
| Sep 20, 2024 | 52.73 | 52.80 | 52.60 | 52.73 | 52.73 | -1.42% | 2,705 |
| Sep 19, 2024 | 53.28 | 53.68 | 53.27 | 53.49 | 53.49 | 1.90% | 2,487 |
| Sep 18, 2024 | 52.54 | 52.78 | 52.49 | 52.49 | 52.49 | -0.41% | 5,839 |
| Sep 17, 2024 | 52.97 | 52.97 | 52.67 | 52.71 | 52.71 | -0.55% | 1,222 |
| Sep 16, 2024 | 52.67 | 53.00 | 52.67 | 53.00 | 53.00 | 0.50% | 4,026 |
| Sep 13, 2024 | 52.79 | 52.84 | 52.73 | 52.74 | 52.74 | 0.09% | 1,394 |
| Sep 12, 2024 | 52.37 | 52.75 | 52.37 | 52.69 | 52.69 | 0.62% | 4,725 |
| Sep 11, 2024 | 51.99 | 52.37 | 51.50 | 52.36 | 52.36 | 1.18% | 16,952 |
| Sep 10, 2024 | 51.53 | 51.75 | 51.46 | 51.75 | 51.75 | -0.51% | 5,008 |
| Sep 9, 2024 | 51.94 | 52.11 | 51.94 | 52.02 | 52.02 | 1.01% | 7,782 |
| Sep 6, 2024 | 52.05 | 52.05 | 51.48 | 51.50 | 51.50 | -1.35% | 8,751 |
| Sep 5, 2024 | 52.15 | 52.36 | 52.15 | 52.20 | 52.20 | -0.25% | 1,128 |
| Sep 4, 2024 | 52.40 | 52.59 | 52.28 | 52.33 | 52.33 | -0.54% | 4,421 |
| Sep 3, 2024 | 53.06 | 53.06 | 52.60 | 52.62 | 52.62 | -2.11% | 2,991 |
| Aug 30, 2024 | 53.85 | 53.85 | 53.58 | 53.75 | 53.75 | - | 970 |
| Aug 29, 2024 | 53.84 | 54.10 | 53.73 | 53.75 | 53.75 | 0.46% | 2,254 |
| Aug 28, 2024 | 53.46 | 53.55 | 53.31 | 53.50 | 53.50 | -0.57% | 3,692 |
| Aug 27, 2024 | 53.53 | 53.82 | 53.53 | 53.81 | 53.81 | 0.45% | 2,778 |
| Aug 26, 2024 | 53.66 | 53.70 | 53.57 | 53.57 | 53.57 | -0.36% | 3,743 |
| Aug 23, 2024 | 53.63 | 53.76 | 53.63 | 53.76 | 53.76 | 1.90% | 527 |
| Aug 22, 2024 | 53.44 | 53.44 | 52.73 | 52.75 | 52.75 | -0.76% | 4,908 |
| Aug 21, 2024 | 53.12 | 53.21 | 53.10 | 53.16 | 53.16 | 0.77% | 3,453 |
| Aug 20, 2024 | 52.91 | 52.94 | 52.67 | 52.76 | 52.76 | -0.32% | 3,739 |
| Aug 19, 2024 | 52.48 | 52.93 | 52.48 | 52.93 | 52.93 | 0.87% | 6,256 |
| Aug 16, 2024 | 52.23 | 52.47 | 52.23 | 52.47 | 52.47 | 0.24% | 596 |
| Aug 15, 2024 | 52.13 | 52.40 | 52.13 | 52.35 | 52.35 | 0.94% | 7,408 |
| Aug 14, 2024 | 51.74 | 51.89 | 51.74 | 51.86 | 51.86 | 0.12% | 1,631 |
| Aug 13, 2024 | 51.21 | 51.80 | 51.21 | 51.80 | 51.80 | 1.64% | 2,631 |
| Aug 12, 2024 | 50.95 | 51.05 | 50.94 | 50.96 | 50.96 | -0.21% | 3,034 |
| Aug 9, 2024 | 50.81 | 51.08 | 50.81 | 51.07 | 51.07 | 0.15% | 2,124 |
| Aug 8, 2024 | 50.70 | 51.05 | 50.70 | 50.99 | 50.99 | 2.10% | 3,888 |
| Aug 7, 2024 | 50.74 | 50.74 | 49.94 | 49.94 | 49.94 | -0.64% | 4,343 |
| Aug 6, 2024 | 49.91 | 50.55 | 49.91 | 50.27 | 50.27 | 0.87% | 4,579 |
| Aug 5, 2024 | 49.05 | 49.92 | 49.05 | 49.83 | 49.83 | -1.27% | 2,152 |
| Aug 2, 2024 | 50.60 | 50.60 | 50.15 | 50.47 | 50.47 | -1.23% | 3,834 |
| Aug 1, 2024 | 51.94 | 51.94 | 50.99 | 51.10 | 51.10 | -2.48% | 6,042 |
| Jul 31, 2024 | 52.36 | 52.55 | 52.29 | 52.40 | 52.40 | 1.61% | 3,331 |
| Jul 30, 2024 | 51.70 | 51.78 | 51.48 | 51.57 | 51.57 | -0.03% | 7,949 |
| Jul 29, 2024 | 51.58 | 51.66 | 51.58 | 51.59 | 51.59 | -0.16% | 1,339 |
| Jul 26, 2024 | 51.76 | 51.76 | 51.62 | 51.67 | 51.67 | 1.58% | 3,011 |
| Jul 25, 2024 | 50.78 | 51.13 | 50.53 | 50.86 | 50.86 | -0.33% | 9,091 |
| Jul 24, 2024 | 51.50 | 51.50 | 51.03 | 51.03 | 51.03 | -1.17% | 14,120 |
| Jul 23, 2024 | 51.75 | 51.79 | 51.63 | 51.63 | 51.63 | -0.27% | 1,550 |
| Jul 22, 2024 | 51.58 | 51.77 | 51.57 | 51.77 | 51.77 | 1.09% | 3,109 |
| Jul 19, 2024 | 51.49 | 51.49 | 51.21 | 51.21 | 51.21 | -0.58% | 1,705 |
| Jul 18, 2024 | 52.05 | 52.05 | 51.38 | 51.51 | 51.51 | -1.03% | 2,118 |
| Jul 17, 2024 | 52.23 | 52.23 | 52.02 | 52.04 | 52.04 | -1.17% | 1,836 |
| Jul 16, 2024 | 52.50 | 52.66 | 52.48 | 52.66 | 52.66 | 0.34% | 4,743 |
| Jul 15, 2024 | 52.50 | 52.50 | 52.48 | 52.48 | 52.48 | -0.91% | 527 |
| Jul 12, 2024 | 52.96 | 53.18 | 52.96 | 52.96 | 52.96 | 1.35% | 1,200 |
| Jul 11, 2024 | 52.59 | 52.63 | 52.25 | 52.26 | 52.26 | 0.03% | 1,914 |
| Jul 10, 2024 | 51.84 | 52.24 | 51.84 | 52.24 | 52.24 | 1.75% | 230 |
| Jul 9, 2024 | 51.57 | 51.57 | 51.17 | 51.34 | 51.34 | -0.53% | 6,130 |
| Jul 8, 2024 | 51.93 | 51.94 | 51.58 | 51.62 | 51.62 | -0.13% | 9,077 |
| Jul 5, 2024 | 51.76 | 51.76 | 51.58 | 51.69 | 51.69 | 0.49% | 1,028 |
| Jul 3, 2024 | 51.41 | 51.47 | 51.40 | 51.44 | 51.44 | 1.17% | 1,286 |
| Jul 2, 2024 | 50.56 | 50.85 | 50.56 | 50.84 | 50.84 | 0.35% | 755 |