BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
44.93
+0.20 (0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
44.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.89 | 44.93 | 44.69 | 44.73 | 44.73 | -0.16% | 15,318 |
| Apr 24, 2026 | 44.60 | 44.91 | 44.48 | 44.80 | 44.80 | 0.25% | 48,349 |
| Apr 23, 2026 | 44.48 | 44.77 | 44.41 | 44.69 | 44.69 | 0.83% | 31,020 |
| Apr 22, 2026 | 44.57 | 44.63 | 44.19 | 44.32 | 44.32 | 0.66% | 17,900 |
| Apr 21, 2026 | 44.77 | 44.78 | 44.02 | 44.03 | 44.03 | -1.74% | 647,201 |
| Apr 20, 2026 | 45.00 | 45.07 | 44.75 | 44.81 | 44.81 | 0.04% | 533,965 |
| Apr 17, 2026 | 44.91 | 45.07 | 44.57 | 44.79 | 44.79 | -0.67% | 158,647 |
| Apr 16, 2026 | 45.11 | 45.31 | 44.83 | 45.09 | 45.09 | -0.02% | 143,234 |
| Apr 15, 2026 | 45.18 | 45.20 | 45.03 | 45.10 | 45.10 | -0.42% | 311,495 |
| Apr 14, 2026 | 45.06 | 45.31 | 44.87 | 45.29 | 45.29 | 0.11% | 374,286 |
| Apr 13, 2026 | 45.49 | 45.49 | 45.06 | 45.24 | 45.24 | -0.92% | 393,745 |
| Apr 10, 2026 | 45.65 | 45.81 | 45.58 | 45.66 | 45.66 | -0.13% | 189,029 |
| Apr 9, 2026 | 45.45 | 45.87 | 45.07 | 45.72 | 45.72 | 0.68% | 255,185 |
| Apr 8, 2026 | 45.37 | 45.42 | 44.82 | 45.41 | 45.41 | 0.55% | 186,030 |
| Apr 7, 2026 | 44.76 | 45.18 | 44.69 | 45.16 | 45.16 | 0.69% | 259,049 |
| Apr 6, 2026 | 44.69 | 44.87 | 44.53 | 44.85 | 44.85 | 0.29% | 249,839 |
| Apr 2, 2026 | 44.28 | 44.72 | 44.25 | 44.72 | 44.72 | 0.68% | 144,322 |
| Apr 1, 2026 | 44.35 | 44.46 | 44.07 | 44.42 | 44.42 | -0.27% | 160,772 |
| Mar 31, 2026 | 44.40 | 44.62 | 44.12 | 44.54 | 44.33 | 1.11% | 227,035 |
| Mar 30, 2026 | 44.19 | 44.42 | 43.92 | 44.05 | 43.84 | 0.43% | 141,782 |
| Mar 27, 2026 | 43.85 | 44.22 | 43.73 | 43.86 | 43.65 | -0.20% | 183,712 |
| Mar 26, 2026 | 43.82 | 44.17 | 43.78 | 43.95 | 43.74 | -0.70% | 247,166 |
| Mar 25, 2026 | 44.29 | 44.36 | 44.06 | 44.26 | 44.05 | 0.73% | 222,551 |
| Mar 24, 2026 | 43.60 | 44.26 | 43.59 | 43.94 | 43.73 | 0.41% | 183,813 |
| Mar 23, 2026 | 43.83 | 44.19 | 43.58 | 43.76 | 43.55 | 0.76% | 137,172 |
| Mar 20, 2026 | 44.57 | 44.57 | 43.30 | 43.43 | 43.23 | -2.80% | 222,259 |
| Mar 19, 2026 | 44.26 | 44.86 | 44.26 | 44.68 | 44.47 | 0.11% | 220,390 |
| Mar 18, 2026 | 44.90 | 45.03 | 44.60 | 44.63 | 44.42 | -1.48% | 453,374 |
| Mar 17, 2026 | 45.33 | 45.49 | 45.23 | 45.30 | 45.09 | 0.80% | 119,225 |
| Mar 16, 2026 | 44.74 | 44.98 | 44.62 | 44.94 | 44.73 | 1.20% | 396,198 |
| Mar 13, 2026 | 44.61 | 44.95 | 44.31 | 44.41 | 44.20 | 0.01% | 121,176 |
| Mar 12, 2026 | 44.26 | 44.71 | 44.18 | 44.40 | 44.19 | - | 201,580 |
| Mar 11, 2026 | 44.36 | 44.59 | 44.23 | 44.40 | 44.19 | -0.38% | 100,672 |
| Mar 10, 2026 | 44.78 | 44.97 | 44.49 | 44.57 | 44.36 | -0.04% | 151,854 |
| Mar 9, 2026 | 44.25 | 44.69 | 43.74 | 44.59 | 44.38 | -0.13% | 218,512 |
| Mar 6, 2026 | 44.39 | 44.73 | 43.99 | 44.65 | 44.44 | -0.21% | 215,011 |
| Mar 5, 2026 | 44.79 | 44.94 | 44.33 | 44.75 | 44.53 | -0.70% | 300,592 |
| Mar 4, 2026 | 45.11 | 45.25 | 44.76 | 45.06 | 44.85 | 0.07% | 113,554 |
| Mar 3, 2026 | 44.94 | 45.25 | 44.27 | 45.03 | 44.82 | -2.36% | 146,368 |
| Mar 2, 2026 | 45.74 | 46.19 | 45.63 | 46.12 | 45.90 | -0.28% | 139,635 |
| Feb 27, 2026 | 45.80 | 46.48 | 45.76 | 46.25 | 46.03 | -0.06% | 234,444 |
| Feb 26, 2026 | 46.03 | 46.28 | 45.91 | 46.28 | 46.06 | 0.85% | 208,224 |
| Feb 25, 2026 | 45.66 | 45.99 | 45.28 | 45.89 | 45.67 | 0.88% | 211,855 |
| Feb 24, 2026 | 45.46 | 45.58 | 45.08 | 45.49 | 45.28 | 0.42% | 212,193 |
| Feb 23, 2026 | 45.17 | 45.44 | 45.09 | 45.30 | 45.09 | 1.07% | 221,368 |
| Feb 20, 2026 | 44.77 | 44.95 | 44.55 | 44.82 | 44.61 | 0.08% | 159,404 |
| Feb 19, 2026 | 44.48 | 44.81 | 44.48 | 44.79 | 44.57 | 0.08% | 175,589 |
| Feb 18, 2026 | 45.12 | 45.25 | 44.63 | 44.75 | 44.54 | -0.82% | 125,796 |
| Feb 17, 2026 | 44.92 | 45.20 | 44.71 | 45.12 | 44.91 | 0.51% | 118,590 |
| Feb 13, 2026 | 44.28 | 44.96 | 44.04 | 44.89 | 44.68 | 0.94% | 257,298 |