BNY Mellon Concentrated International ETF (BKCI)

BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.76	48.37	47.76	48.06	48.06	-0.27%	9,188
Dec 19, 2024	48.45	48.45	48.16	48.19	48.19	-0.54%	6,925
Dec 18, 2024	49.73	49.73	48.34	48.45	48.45	-2.04%	8,573
Dec 17, 2024	49.50	49.58	49.41	49.46	49.46	-0.06%	7,756
Dec 16, 2024	49.52	49.66	49.45	49.49	49.49	-0.10%	3,572
Dec 13, 2024	49.71	49.71	49.42	49.54	49.54	-0.40%	6,092
Dec 12, 2024	49.83	49.95	49.74	49.74	49.74	-1.13%	1,936
Dec 11, 2024	50.28	50.37	50.20	50.31	50.31	0.64%	9,797
Dec 10, 2024	50.58	50.58	49.99	49.99	49.99	-1.03%	7,984
Dec 9, 2024	50.89	50.89	50.51	50.51	50.51	-0.19%	4,839
Dec 6, 2024	50.79	50.79	50.48	50.61	50.61	0.14%	3,841
Dec 5, 2024	50.59	50.66	50.49	50.54	50.54	0.15%	5,323
Dec 4, 2024	50.40	50.59	50.39	50.46	50.46	0.17%	7,003
Dec 3, 2024	50.30	50.49	50.25	50.38	50.38	0.46%	5,682
Dec 2, 2024	49.74	50.16	49.74	50.15	50.15	0.62%	2,573
Nov 29, 2024	49.66	49.84	49.58	49.84	49.84	0.93%	2,585
Nov 27, 2024	49.26	49.42	49.18	49.38	49.38	0.53%	2,727
Nov 26, 2024	49.06	49.13	48.99	49.12	49.12	-0.31%	2,932
Nov 25, 2024	49.50	49.50	49.17	49.27	49.27	0.29%	25,254
Nov 22, 2024	49.06	49.18	48.97	49.13	49.13	0.40%	2,543
Nov 21, 2024	48.72	48.98	48.65	48.93	48.93	0.18%	14,708
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.