BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
49.16
-0.35 (-0.70%)
May 8, 2025, 3:29 PM EDT - Market closed
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 49.92 | 49.92 | 49.01 | 49.01 | 49.01 | -0.99% | 14,667 |
| May 7, 2025 | 49.66 | 49.66 | 49.35 | 49.50 | 49.50 | -0.43% | 17,377 |
| May 6, 2025 | 49.77 | 49.80 | 49.70 | 49.72 | 49.72 | -0.43% | 4,393 |
| May 5, 2025 | 50.00 | 50.06 | 49.93 | 49.93 | 49.93 | -0.12% | 15,898 |
| May 2, 2025 | 49.88 | 50.01 | 49.88 | 50.00 | 50.00 | 2.54% | 13,482 |
| May 1, 2025 | 49.02 | 49.03 | 48.74 | 48.76 | 48.76 | -0.34% | 8,510 |
| Apr 30, 2025 | 48.52 | 48.97 | 48.51 | 48.92 | 48.92 | 0.39% | 11,225 |
| Apr 29, 2025 | 48.71 | 48.84 | 48.64 | 48.73 | 48.73 | 0.05% | 5,165 |
| Apr 28, 2025 | 48.76 | 48.77 | 48.45 | 48.71 | 48.71 | 0.41% | 7,257 |
| Apr 25, 2025 | 48.25 | 48.59 | 48.18 | 48.51 | 48.51 | 0.42% | 7,378 |
| Apr 24, 2025 | 48.11 | 48.40 | 48.06 | 48.31 | 48.31 | 1.34% | 6,160 |
| Apr 23, 2025 | 48.05 | 48.13 | 47.54 | 47.67 | 47.67 | 0.82% | 81,090 |
| Apr 22, 2025 | 46.97 | 47.47 | 46.97 | 47.28 | 47.28 | 1.78% | 10,728 |
| Apr 21, 2025 | 46.55 | 46.55 | 46.24 | 46.45 | 46.45 | -0.64% | 12,671 |
| Apr 17, 2025 | 46.78 | 47.01 | 46.68 | 46.75 | 46.75 | 0.65% | 7,348 |
| Apr 16, 2025 | 46.70 | 46.85 | 46.22 | 46.45 | 46.45 | -0.72% | 8,382 |
| Apr 15, 2025 | 47.08 | 47.11 | 46.63 | 46.79 | 46.79 | 0.32% | 6,610 |
| Apr 14, 2025 | 46.79 | 46.80 | 46.36 | 46.64 | 46.64 | 0.34% | 9,515 |
| Apr 11, 2025 | 45.65 | 46.49 | 45.62 | 46.48 | 46.48 | 2.24% | 23,408 |
| Apr 10, 2025 | 45.52 | 45.57 | 44.78 | 45.46 | 45.46 | -1.30% | 6,038 |
| Apr 9, 2025 | 43.55 | 46.07 | 43.11 | 46.06 | 46.06 | 6.54% | 19,356 |
| Apr 8, 2025 | 44.73 | 44.88 | 42.85 | 43.23 | 43.23 | -1.33% | 52,034 |
| Apr 7, 2025 | 43.62 | 44.65 | 43.36 | 43.82 | 43.82 | -2.44% | 49,283 |
| Apr 4, 2025 | 46.00 | 46.00 | 44.89 | 44.91 | 44.91 | -4.83% | 9,594 |
| Apr 3, 2025 | 47.51 | 47.76 | 47.19 | 47.19 | 47.19 | -1.99% | 11,773 |
| Apr 2, 2025 | 47.74 | 48.22 | 47.74 | 48.15 | 48.15 | 0.49% | 4,734 |
| 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 |