BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
52.59
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 51.34 | 51.34 | 51.08 | 51.10 | 51.10 | -0.39% | 5,792 |
| Sep 9, 2025 | 51.43 | 51.43 | 51.25 | 51.30 | 51.30 | -0.28% | 10,036 |
| Sep 8, 2025 | 51.27 | 51.46 | 51.25 | 51.45 | 51.45 | 0.81% | 66,234 |
| Sep 5, 2025 | 50.89 | 51.03 | 50.89 | 51.03 | 51.03 | 1.00% | 3,123 |
| Sep 4, 2025 | 50.28 | 50.52 | 50.28 | 50.52 | 50.52 | 0.31% | 3,805 |
| Sep 3, 2025 | 50.03 | 50.38 | 50.03 | 50.37 | 50.37 | 1.13% | 3,617 |
| Sep 2, 2025 | 49.58 | 49.81 | 49.53 | 49.81 | 49.81 | -1.10% | 8,797 |
| Aug 29, 2025 | 50.41 | 50.41 | 50.29 | 50.36 | 50.36 | -0.58% | 11,995 |
| Aug 28, 2025 | 50.63 | 50.71 | 50.58 | 50.65 | 50.65 | -0.01% | 3,457 |
| Aug 27, 2025 | 50.42 | 50.66 | 50.30 | 50.66 | 50.66 | 0.39% | 3,033 |
| Aug 26, 2025 | 50.48 | 50.52 | 50.31 | 50.46 | 50.46 | -0.25% | 13,774 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.55 | 50.59 | 50.59 | -0.76% | 3,977 |
| Aug 22, 2025 | 50.58 | 51.10 | 50.58 | 50.97 | 50.97 | 1.23% | 2,527 |
| Aug 21, 2025 | 50.47 | 50.49 | 50.33 | 50.35 | 50.35 | -0.94% | 6,101 |
| Aug 20, 2025 | 50.83 | 50.83 | 50.69 | 50.83 | 50.83 | 0.47% | 7,355 |
| Aug 19, 2025 | 50.89 | 50.89 | 50.57 | 50.59 | 50.59 | -0.43% | 4,728 |