BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEARCA: BKEM · Real-Time Price · USD
86.85
+0.32 (0.37%)
At close: Apr 15, 2026, 4:00 PM EDT
86.85
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 86.26 | 86.58 | 86.26 | 86.75 | - | 0.25% | 503 |
| Apr 14, 2026 | 86.07 | 86.61 | 85.55 | 86.53 | 86.53 | 1.58% | 3,553 |
| Apr 13, 2026 | 83.85 | 85.25 | 83.85 | 85.18 | 85.18 | 1.04% | 1,040 |
| Apr 10, 2026 | 84.63 | 84.63 | 84.30 | 84.30 | 84.30 | 0.91% | 3,168 |
| Apr 9, 2026 | 83.18 | 84.54 | 83.18 | 83.54 | 83.54 | -0.46% | 2,288 |
| Apr 8, 2026 | 80.15 | 84.43 | 80.15 | 83.93 | 83.93 | 5.03% | 2,337 |
| Apr 7, 2026 | 79.37 | 79.98 | 78.96 | 79.91 | 79.91 | 0.42% | 1,547 |
| Apr 6, 2026 | 79.92 | 79.92 | 79.38 | 79.57 | 79.57 | 0.78% | 3,413 |
| Apr 2, 2026 | 77.04 | 79.52 | 77.04 | 78.96 | 78.96 | -1.08% | 2,751 |
| Apr 1, 2026 | 79.85 | 80.01 | 79.82 | 79.82 | 79.82 | 0.74% | 846 |
| Mar 31, 2026 | 77.62 | 79.23 | 77.13 | 79.23 | 79.23 | 3.62% | 3,174 |
| Mar 30, 2026 | 77.71 | 77.71 | 76.46 | 76.46 | 76.46 | -1.00% | 1,372 |
| Mar 27, 2026 | 77.74 | 77.74 | 77.03 | 77.23 | 77.23 | -0.58% | 2,327 |
| Mar 26, 2026 | 78.62 | 78.62 | 77.66 | 77.68 | 77.68 | -3.16% | 1,616 |
| Mar 25, 2026 | 80.37 | 80.50 | 80.22 | 80.22 | 80.22 | 1.74% | 1,055 |
| Mar 24, 2026 | 78.41 | 79.14 | 78.41 | 78.85 | 78.85 | -1.69% | 3,250 |
| Mar 23, 2026 | 80.42 | 80.73 | 79.51 | 80.21 | 80.21 | 2.85% | 4,143 |
| Mar 20, 2026 | 79.95 | 79.95 | 77.92 | 77.98 | 77.98 | -3.12% | 2,201 |
| Mar 19, 2026 | 80.50 | 80.50 | 78.08 | 80.49 | 80.49 | -0.15% | 4,132 |
| Mar 18, 2026 | 80.98 | 81.56 | 80.61 | 80.61 | 80.61 | -1.86% | 2,313 |
| Mar 17, 2026 | 81.41 | 82.60 | 81.41 | 82.14 | 82.13 | 0.46% | 4,323 |
| Mar 16, 2026 | 81.08 | 81.81 | 81.08 | 81.76 | 81.76 | 2.67% | 2,072 |
| Mar 13, 2026 | 80.89 | 80.89 | 79.55 | 79.63 | 79.63 | 0.31% | 2,116 |
| Mar 12, 2026 | 79.91 | 79.91 | 79.38 | 79.39 | 79.39 | -3.15% | 1,182 |
| Mar 11, 2026 | 82.14 | 82.14 | 81.65 | 81.97 | 81.97 | 0.74% | 1,406 |
| Mar 10, 2026 | 84.16 | 84.16 | 81.22 | 81.37 | 81.37 | -0.08% | 4,246 |
| Mar 9, 2026 | 79.12 | 81.43 | 78.16 | 81.43 | 81.43 | 1.60% | 5,053 |
| Mar 6, 2026 | 79.73 | 80.53 | 79.13 | 80.15 | 80.15 | -0.53% | 3,200 |
| Mar 5, 2026 | 81.32 | 81.32 | 80.00 | 80.58 | 80.58 | -2.37% | 2,396 |
| Mar 4, 2026 | 81.98 | 83.19 | 81.74 | 82.53 | 82.53 | 1.27% | 4,857 |
| Mar 3, 2026 | 83.32 | 83.32 | 79.45 | 81.50 | 81.50 | -5.12% | 5,537 |
| Mar 2, 2026 | 85.80 | 85.96 | 85.32 | 85.89 | 85.89 | -1.28% | 1,751 |
| Feb 27, 2026 | 86.92 | 87.21 | 86.55 | 87.00 | 87.00 | -0.16% | 3,848 |
| Feb 26, 2026 | 88.54 | 88.54 | 87.02 | 87.15 | 87.15 | -0.96% | 3,640 |
| Feb 25, 2026 | 86.82 | 88.61 | 86.82 | 87.99 | 87.99 | 0.93% | 3,642 |
| Feb 24, 2026 | 86.66 | 87.25 | 86.66 | 87.18 | 87.18 | 1.85% | 4,990 |
| Feb 23, 2026 | 86.47 | 86.47 | 85.60 | 85.60 | 85.60 | -0.94% | 2,663 |
| Feb 20, 2026 | 84.07 | 86.55 | 84.07 | 86.41 | 86.41 | 2.00% | 4,863 |
| Feb 19, 2026 | 85.57 | 85.57 | 84.15 | 84.72 | 84.72 | -0.32% | 4,425 |
| Feb 18, 2026 | 83.25 | 85.46 | 83.25 | 84.99 | 84.99 | 0.67% | 4,096 |
| Feb 17, 2026 | 86.08 | 86.08 | 83.42 | 84.43 | 84.43 | -0.33% | 4,814 |
| Feb 13, 2026 | 84.48 | 84.94 | 83.83 | 84.71 | 84.71 | 0.27% | 7,331 |
| Feb 12, 2026 | 85.09 | 85.09 | 84.07 | 84.48 | 84.48 | -0.48% | 7,541 |
| Feb 11, 2026 | 84.19 | 85.12 | 83.66 | 84.89 | 84.89 | 1.87% | 3,082 |
| Feb 10, 2026 | 84.69 | 84.69 | 83.13 | 83.34 | 83.34 | -0.66% | 4,191 |
| Feb 9, 2026 | 81.95 | 84.46 | 81.95 | 83.89 | 83.89 | 2.00% | 154,480 |
| Feb 6, 2026 | 81.63 | 82.51 | 81.63 | 82.24 | 82.24 | 2.43% | 2,188 |
| Feb 5, 2026 | 81.14 | 81.14 | 80.20 | 80.30 | 80.30 | -0.74% | 2,612 |
| Feb 4, 2026 | 82.54 | 82.54 | 80.76 | 80.90 | 80.89 | -0.97% | 3,692 |
| Feb 3, 2026 | 81.28 | 81.69 | 81.28 | 81.69 | 81.69 | 0.26% | 1,296 |