BNY Mellon Global Infrastructure Income ETF (BKGI)

BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.25	44.47	43.74	44.53	-	-0.27%	203,878
Mar 6, 2026	44.40	44.72	43.97	44.65	44.65	-0.21%	59,684
Mar 5, 2026	44.79	44.93	44.33	44.75	44.75	-0.70%	29,930
Mar 4, 2026	45.11	45.18	44.85	45.06	45.06	0.07%	33,958
Mar 3, 2026	44.94	45.25	44.27	45.03	45.03	-2.36%	146,368
Mar 2, 2026	45.74	46.19	45.63	46.12	46.12	-0.28%	139,635
Feb 27, 2026	45.80	46.48	45.76	46.25	46.25	-0.06%	234,444
Feb 26, 2026	46.03	46.28	45.91	46.28	46.28	0.85%	208,224
Feb 25, 2026	45.66	45.99	45.28	45.89	45.89	0.88%	211,855
Feb 24, 2026	45.46	45.58	45.08	45.49	45.49	0.42%	212,193
Feb 23, 2026	45.17	45.44	45.09	45.30	45.30	1.07%	221,368
Feb 20, 2026	44.77	44.95	44.55	44.82	44.82	0.08%	159,404
Feb 19, 2026	44.48	44.81	44.48	44.79	44.79	0.08%	175,589
Feb 18, 2026	45.12	45.25	44.63	44.75	44.75	-0.82%	125,796
Feb 17, 2026	44.92	45.20	44.71	45.12	45.12	0.51%	118,590
Feb 13, 2026	44.28	44.96	44.04	44.89	44.89	0.94%	257,298
Feb 12, 2026	44.58	44.65	44.29	44.47	44.47	-0.31%	387,618
Feb 11, 2026	44.24	44.64	44.16	44.61	44.61	1.94%	454,447
Feb 10, 2026	43.49	43.91	43.49	43.76	43.76	0.56%	197,997
Feb 9, 2026	43.18	43.58	43.07	43.52	43.52	0.96%	319,218
Feb 6, 2026	42.90	43.16	42.90	43.10	43.10	1.50%	393,363
Feb 5, 2026	42.17	42.58	42.17	42.47	42.47	-0.60%	397,272
Feb 4, 2026	42.68	42.75	42.46	42.72	42.72	1.11%	181,175
Feb 3, 2026	41.75	42.25	41.75	42.25	42.25	0.62%	317,257
Feb 2, 2026	42.47	42.47	41.86	41.99	41.99	-0.69%	225,646
Jan 30, 2026	42.42	42.69	41.91	42.28	42.28	-0.59%	412,903
Jan 29, 2026	42.66	42.84	42.35	42.53	42.53	0.05%	181,009
Jan 28, 2026	42.41	42.54	42.31	42.51	42.51	-	290,782
Jan 27, 2026	42.10	42.57	42.10	42.51	42.51	1.48%	103,727
Jan 26, 2026	42.00	42.08	41.82	41.89	41.89	0.65%	264,281
Jan 23, 2026	41.41	41.66	41.31	41.62	41.62	0.46%	131,116
Jan 22, 2026	41.47	41.56	41.19	41.43	41.43	0.63%	235,310
Jan 21, 2026	41.13	41.21	40.82	41.17	41.17	0.37%	86,908
Jan 20, 2026	41.14	41.27	40.94	41.02	41.02	-0.94%	117,803
Jan 16, 2026	41.18	41.43	41.06	41.41	41.41	0.34%	230,497
Jan 15, 2026	41.11	41.41	41.10	41.27	41.27	0.41%	285,197
Jan 14, 2026	40.78	41.15	40.78	41.10	41.10	1.01%	82,371
Jan 13, 2026	40.63	40.74	40.44	40.69	40.69	-0.20%	163,033
Jan 12, 2026	40.62	40.86	40.62	40.77	40.77	0.30%	91,987
Jan 9, 2026	40.68	41.00	40.64	40.65	40.65	-0.15%	611,633
Jan 8, 2026	40.73	40.89	40.65	40.71	40.71	0.22%	124,920
Jan 7, 2026	40.99	41.01	40.61	40.62	40.62	-0.12%	116,944
Jan 6, 2026	40.81	40.90	40.53	40.67	40.67	0.25%	135,882
Jan 5, 2026	40.85	40.85	40.09	40.57	40.57	-0.76%	153,865
Jan 2, 2026	40.26	40.94	40.26	40.88	40.88	1.34%	80,393
Dec 31, 2025	40.67	40.67	40.27	40.34	40.34	-0.52%	153,303
Dec 30, 2025	40.43	40.59	40.39	40.55	40.55	0.27%	52,793
Dec 29, 2025	40.43	40.64	40.34	40.44	40.44	-0.34%	113,960
Dec 26, 2025	40.61	40.65	40.49	40.58	40.36	0.17%	67,462
Dec 24, 2025	40.43	40.56	40.27	40.51	40.29	0.25%	25,509

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.