BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
44.71
+0.05 (0.11%)
At close: Aug 20, 2026, 4:00 PM EDT
44.71
0.00 (0.00%)
After-hours: Aug 20, 2026, 6:30 PM EDT
BKGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 44.78 | 44.89 | 44.72 | 44.74 | - | 0.18% | 242,310 |
| Aug 19, 2026 | 44.87 | 44.87 | 44.51 | 44.66 | 44.66 | 0.40% | 21,873 |
| Aug 18, 2026 | 44.54 | 44.74 | 44.44 | 44.48 | 44.48 | 0.25% | 23,504 |
| Aug 17, 2026 | 44.59 | 44.59 | 44.27 | 44.37 | 44.37 | -0.60% | 182,978 |
| Aug 14, 2026 | 44.44 | 44.70 | 44.43 | 44.64 | 44.64 | 0.20% | 447,576 |
| Aug 13, 2026 | 44.39 | 44.68 | 44.39 | 44.55 | 44.55 | 0.27% | 301,972 |
| Aug 12, 2026 | 44.50 | 44.71 | 44.41 | 44.43 | 44.43 | -0.04% | 240,364 |
| Aug 11, 2026 | 44.54 | 44.60 | 44.40 | 44.45 | 44.45 | -0.29% | 257,102 |
| Aug 10, 2026 | 44.72 | 44.72 | 44.44 | 44.58 | 44.58 | -0.29% | 340,630 |
| Aug 7, 2026 | 44.76 | 44.89 | 44.60 | 44.71 | 44.71 | 0.02% | 185,732 |
| Aug 6, 2026 | 45.06 | 45.13 | 44.62 | 44.70 | 44.70 | -0.09% | 174,819 |
| Aug 5, 2026 | 45.06 | 45.06 | 44.58 | 44.74 | 44.74 | -0.56% | 484,981 |
| Aug 4, 2026 | 45.18 | 45.18 | 44.63 | 44.99 | 44.99 | -0.42% | 237,130 |
| Aug 3, 2026 | 45.24 | 45.37 | 44.93 | 45.18 | 45.18 | -0.22% | 179,152 |
| Jul 31, 2026 | 45.44 | 45.44 | 44.83 | 45.28 | 45.28 | -0.29% | 150,353 |
| Jul 30, 2026 | 45.68 | 45.68 | 45.11 | 45.41 | 45.41 | 0.46% | 519,988 |
| Jul 29, 2026 | 45.11 | 45.47 | 45.01 | 45.20 | 45.20 | -0.51% | 363,373 |
| Jul 28, 2026 | 45.45 | 45.69 | 45.41 | 45.43 | 45.43 | -0.55% | 185,877 |
| Jul 27, 2026 | 46.00 | 46.00 | 45.53 | 45.68 | 45.68 | -0.91% | 191,743 |
| Jul 24, 2026 | 45.95 | 46.22 | 45.95 | 46.10 | 46.10 | 0.37% | 1,094,513 |
| Jul 23, 2026 | 45.93 | 46.02 | 45.62 | 45.93 | 45.93 | -0.28% | 569,407 |
| Jul 22, 2026 | 45.77 | 46.19 | 45.77 | 46.06 | 46.06 | 1.19% | 225,089 |
| Jul 21, 2026 | 45.37 | 45.52 | 45.20 | 45.52 | 45.52 | 0.35% | 534,636 |
| Jul 20, 2026 | 45.53 | 45.76 | 45.33 | 45.36 | 45.36 | -0.74% | 312,647 |
| Jul 17, 2026 | 45.60 | 45.93 | 45.52 | 45.70 | 45.70 | 0.57% | 218,784 |
| Jul 16, 2026 | 44.99 | 45.45 | 44.96 | 45.44 | 45.44 | 0.31% | 236,803 |
| Jul 15, 2026 | 45.34 | 45.50 | 45.12 | 45.30 | 45.30 | -0.29% | 129,193 |
| Jul 14, 2026 | 45.21 | 45.51 | 45.18 | 45.43 | 45.43 | 1.21% | 219,502 |
| Jul 13, 2026 | 44.64 | 45.05 | 44.64 | 44.89 | 44.89 | 0.77% | 132,202 |
| Jul 10, 2026 | 44.54 | 44.62 | 44.38 | 44.54 | 44.54 | -0.22% | 251,160 |
| Jul 9, 2026 | 44.74 | 44.82 | 44.59 | 44.64 | 44.64 | -0.09% | 325,125 |
| Jul 8, 2026 | 44.75 | 44.75 | 44.51 | 44.68 | 44.68 | -0.25% | 262,061 |
| Jul 7, 2026 | 44.49 | 44.99 | 44.49 | 44.79 | 44.79 | 0.76% | 227,672 |
| Jul 6, 2026 | 44.29 | 44.67 | 44.29 | 44.45 | 44.45 | -0.31% | 576,768 |
| Jul 2, 2026 | 44.40 | 44.64 | 44.23 | 44.59 | 44.59 | 1.39% | 212,925 |
| Jul 1, 2026 | 44.06 | 44.16 | 43.86 | 43.98 | 43.98 | -0.94% | 222,330 |
| Jun 30, 2026 | 45.28 | 45.33 | 44.97 | 44.97 | 44.40 | -1.23% | 168,402 |
| Jun 29, 2026 | 45.61 | 45.61 | 45.22 | 45.53 | 44.95 | -0.02% | 170,994 |
| Jun 26, 2026 | 45.58 | 45.71 | 45.45 | 45.54 | 44.96 | 0.22% | 152,274 |
| Jun 25, 2026 | 45.14 | 45.53 | 45.14 | 45.44 | 44.86 | 1.25% | 206,102 |
| Jun 24, 2026 | 44.78 | 44.94 | 44.70 | 44.88 | 44.31 | -0.47% | 98,199 |
| Jun 23, 2026 | 44.65 | 45.09 | 44.65 | 45.09 | 44.52 | 0.51% | 100,096 |
| Jun 22, 2026 | 44.68 | 44.99 | 44.63 | 44.86 | 44.29 | 0.25% | 146,390 |
| Jun 18, 2026 | 44.74 | 44.92 | 44.59 | 44.75 | 44.18 | 0.07% | 369,527 |
| Jun 17, 2026 | 45.36 | 45.36 | 44.63 | 44.72 | 44.15 | -1.50% | 219,968 |
| Jun 16, 2026 | 45.53 | 45.67 | 45.34 | 45.40 | 44.82 | -0.46% | 197,210 |
| Jun 15, 2026 | 45.84 | 45.84 | 45.48 | 45.61 | 45.03 | -0.59% | 201,341 |
| Jun 12, 2026 | 45.80 | 45.97 | 45.62 | 45.88 | 45.30 | - | 112,132 |
| Jun 11, 2026 | 45.71 | 46.03 | 45.62 | 45.88 | 45.30 | 0.90% | 211,029 |
| Jun 10, 2026 | 45.56 | 45.75 | 45.39 | 45.47 | 44.89 | -0.02% | 201,937 |