BNY Mellon Global Infrastructure Income ETF (BKGI)

BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	45.90	46.23	45.90	46.20	-	0.87%	306,413
May 19, 2026	45.61	45.86	45.56	45.80	45.80	-0.07%	42,337
May 18, 2026	45.34	45.84	45.33	45.83	45.83	1.75%	325,102
May 15, 2026	45.24	45.43	44.87	45.04	45.04	-1.57%	146,338
May 14, 2026	45.78	45.83	45.68	45.76	45.76	-0.04%	152,048
May 13, 2026	45.58	45.78	45.42	45.78	45.78	-0.02%	100,129
May 12, 2026	45.63	45.84	45.34	45.79	45.79	-0.11%	255,232
May 11, 2026	45.52	45.84	45.38	45.84	45.84	0.99%	269,983
May 8, 2026	45.41	45.63	45.27	45.39	45.39	0.31%	344,556
May 7, 2026	45.50	45.67	45.11	45.25	45.25	-1.42%	149,807
May 6, 2026	45.52	45.90	45.50	45.90	45.90	1.35%	271,388
May 5, 2026	45.17	45.39	44.92	45.29	45.29	0.67%	246,068
May 4, 2026	44.94	45.23	44.81	44.99	44.99	-0.79%	148,890
May 1, 2026	45.34	45.60	45.30	45.35	45.35	-0.29%	122,547
Apr 30, 2026	44.59	45.50	44.59	45.48	45.48	2.73%	167,458
Apr 29, 2026	44.64	44.64	44.13	44.27	44.27	-1.47%	238,333
Apr 28, 2026	44.79	45.01	44.73	44.93	44.93	0.45%	224,118
Apr 27, 2026	44.89	45.00	44.69	44.73	44.73	-0.16%	184,494
Apr 24, 2026	44.60	44.91	44.46	44.80	44.80	0.25%	594,989
Apr 23, 2026	44.48	44.80	44.36	44.69	44.69	0.83%	582,870
Apr 22, 2026	44.57	44.69	44.16	44.32	44.32	0.66%	282,448
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

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.