BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
34.85
+0.20 (0.58%)
Apr 2, 2025, 12:28 PM EDT - Market open
BKGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 2, 2025 | 34.48 | 34.67 | 34.48 | 34.67 | - | 0.06% | 474 |
Apr 1, 2025 | 34.52 | 34.75 | 34.39 | 34.65 | 34.65 | 0.52% | 17,959 |
Mar 31, 2025 | 34.33 | 34.62 | 34.33 | 34.47 | 34.41 | -0.29% | 31,904 |
Mar 28, 2025 | 34.53 | 34.66 | 34.41 | 34.57 | 34.50 | 0.73% | 31,538 |
Mar 27, 2025 | 34.48 | 34.56 | 34.31 | 34.32 | 34.26 | 0.32% | 14,461 |
Mar 26, 2025 | 34.34 | 34.38 | 34.13 | 34.21 | 34.15 | -0.35% | 9,308 |
Mar 25, 2025 | 34.40 | 34.43 | 34.26 | 34.33 | 34.26 | 0.06% | 57,439 |
Mar 24, 2025 | 34.28 | 34.37 | 34.23 | 34.31 | 34.24 | 0.38% | 89,533 |
Mar 21, 2025 | 34.28 | 34.28 | 34.11 | 34.18 | 34.12 | -0.69% | 3,918 |
Mar 20, 2025 | 34.16 | 34.46 | 34.16 | 34.42 | 34.35 | -0.01% | 16,854 |
Mar 19, 2025 | 34.24 | 34.51 | 34.24 | 34.42 | 34.36 | 0.50% | 147,024 |
Mar 18, 2025 | 34.08 | 34.34 | 34.08 | 34.25 | 34.19 | -0.23% | 24,035 |
Mar 17, 2025 | 33.87 | 34.43 | 33.87 | 34.33 | 34.27 | 1.10% | 52,008 |
Mar 14, 2025 | 33.61 | 34.01 | 33.61 | 33.96 | 33.89 | 1.27% | 83,080 |
Mar 13, 2025 | 33.40 | 33.71 | 33.40 | 33.53 | 33.47 | 0.39% | 48,053 |
Mar 12, 2025 | 33.44 | 33.53 | 33.34 | 33.40 | 33.34 | -0.45% | 19,660 |
Mar 11, 2025 | 33.55 | 33.74 | 33.31 | 33.55 | 33.49 | 0.36% | 22,238 |
Mar 10, 2025 | 33.17 | 33.55 | 33.06 | 33.43 | 33.37 | 0.45% | 18,941 |
Mar 7, 2025 | 32.69 | 33.39 | 32.69 | 33.28 | 33.22 | 2.05% | 44,089 |
Mar 6, 2025 | 32.84 | 32.97 | 32.61 | 32.61 | 32.55 | -1.23% | 6,697 |
Mar 5, 2025 | 32.85 | 33.22 | 32.69 | 33.02 | 32.95 | 0.89% | 128,744 |
Mar 4, 2025 | 32.64 | 33.01 | 32.49 | 32.72 | 32.66 | 0.07% | 5,961 |
Mar 3, 2025 | 33.01 | 33.12 | 32.54 | 32.70 | 32.64 | -0.28% | 377,588 |
Feb 28, 2025 | 32.56 | 33.08 | 32.49 | 32.79 | 32.73 | 0.90% | 30,472 |
Feb 27, 2025 | 32.70 | 32.75 | 32.50 | 32.50 | 32.44 | -0.65% | 18,794 |
Feb 26, 2025 | 32.83 | 32.91 | 32.64 | 32.71 | 32.65 | 0.12% | 3,946 |
Feb 25, 2025 | 32.41 | 32.73 | 32.41 | 32.67 | 32.61 | 0.99% | 9,153 |
Feb 24, 2025 | 32.39 | 32.52 | 32.35 | 32.35 | 32.29 | 0.09% | 2,257 |
Feb 21, 2025 | 32.46 | 32.49 | 32.24 | 32.33 | 32.26 | -0.74% | 31,135 |
Feb 20, 2025 | 32.42 | 32.66 | 32.38 | 32.57 | 32.51 | 0.48% | 20,599 |
Feb 19, 2025 | 32.40 | 32.45 | 32.30 | 32.41 | 32.35 | 0.06% | 24,865 |
Feb 18, 2025 | 32.13 | 32.51 | 32.13 | 32.39 | 32.33 | 0.35% | 40,532 |
Feb 14, 2025 | 33.00 | 33.00 | 32.28 | 32.28 | 32.22 | -0.14% | 22,820 |
Feb 13, 2025 | 32.17 | 32.34 | 32.17 | 32.32 | 32.26 | 1.19% | 1,622 |
Feb 12, 2025 | 31.79 | 32.05 | 31.79 | 31.94 | 31.88 | -0.36% | 3,764 |
Feb 11, 2025 | 32.02 | 32.07 | 31.89 | 32.06 | 32.00 | -0.01% | 15,752 |
Feb 10, 2025 | 31.50 | 32.06 | 31.50 | 32.06 | 32.00 | 0.96% | 1,040 |
Feb 7, 2025 | 31.95 | 31.95 | 31.73 | 31.76 | 31.70 | 0.09% | 3,094 |
Feb 6, 2025 | 31.97 | 31.97 | 31.69 | 31.73 | 31.67 | -0.55% | 1,498 |
Feb 5, 2025 | 31.88 | 31.97 | 31.82 | 31.90 | 31.84 | 0.85% | 4,139 |
Feb 4, 2025 | 31.57 | 31.68 | 31.57 | 31.63 | 31.57 | 0.28% | 20,792 |
Feb 3, 2025 | 30.79 | 31.61 | 30.79 | 31.55 | 31.49 | 0.40% | 32,201 |
Jan 31, 2025 | 31.56 | 31.56 | 31.42 | 31.42 | 31.36 | -0.68% | 1,903 |
Jan 30, 2025 | 32.02 | 32.02 | 31.63 | 31.64 | 31.57 | 1.05% | 1,555 |
Jan 29, 2025 | 31.19 | 31.36 | 31.19 | 31.31 | 31.25 | 0.11% | 1,411 |
Jan 28, 2025 | 31.17 | 31.27 | 31.00 | 31.27 | 31.21 | 0.26% | 5,014 |
Jan 27, 2025 | 31.28 | 31.32 | 31.17 | 31.19 | 31.13 | -1.08% | 668 |
Jan 24, 2025 | 31.53 | 31.56 | 31.53 | 31.53 | 31.47 | 0.06% | 2,430 |
Jan 23, 2025 | 31.50 | 31.60 | 31.48 | 31.51 | 31.45 | 0.66% | 1,049 |
Jan 22, 2025 | 31.47 | 31.47 | 31.30 | 31.30 | 31.24 | -1.44% | 6,358 |