BNY Mellon High Yield ETF (BKHY)
NYSEARCA: BKHY · Real-Time Price · USD
47.13
+0.02 (0.04%)
At close: May 9, 2025, 4:00 PM
47.13
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BKHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 47.17 | 47.20 | 47.10 | 47.12 | - | 0.02% | 12,395 |
| May 8, 2025 | 47.16 | 47.25 | 47.07 | 47.11 | 47.11 | 0.06% | 47,428 |
| May 7, 2025 | 47.00 | 47.16 | 47.00 | 47.08 | 47.08 | 0.02% | 31,115 |
| May 6, 2025 | 47.38 | 47.38 | 46.99 | 47.07 | 47.07 | -0.21% | 84,040 |
| May 5, 2025 | 47.09 | 47.20 | 47.02 | 47.17 | 47.17 | 0.06% | 87,916 |
| May 2, 2025 | 46.99 | 47.16 | 46.99 | 47.14 | 47.14 | 0.30% | 73,146 |
| May 1, 2025 | 46.93 | 47.21 | 46.82 | 47.00 | 47.00 | -0.30% | 698,415 |
| Apr 30, 2025 | 47.32 | 47.37 | 47.14 | 47.14 | 46.74 | -0.97% | 204,330 |
| Apr 29, 2025 | 47.41 | 47.63 | 47.41 | 47.60 | 47.20 | 0.25% | 87,037 |
| Apr 28, 2025 | 47.50 | 47.56 | 47.36 | 47.48 | 47.08 | -0.08% | 42,631 |
| Apr 25, 2025 | 47.47 | 47.55 | 47.38 | 47.52 | 47.12 | 0.21% | 13,482 |
| Apr 24, 2025 | 47.13 | 47.42 | 47.09 | 47.42 | 47.02 | 0.96% | 20,600 |
| Apr 23, 2025 | 47.18 | 47.42 | 46.94 | 46.97 | 46.57 | 0.51% | 13,536 |
| Apr 22, 2025 | 46.59 | 48.60 | 46.59 | 46.73 | 46.33 | 0.45% | 53,474 |
| Apr 21, 2025 | 46.95 | 46.95 | 46.39 | 46.52 | 46.13 | -0.70% | 17,853 |
| Apr 17, 2025 | 46.70 | 46.85 | 46.66 | 46.85 | 46.45 | 0.64% | 23,679 |
| Apr 16, 2025 | 46.56 | 46.65 | 46.41 | 46.55 | 46.16 | - | 44,218 |
| Apr 15, 2025 | 46.48 | 46.59 | 46.44 | 46.55 | 46.16 | 0.30% | 33,375 |
| Apr 14, 2025 | 46.43 | 46.60 | 46.34 | 46.41 | 46.02 | 0.50% | 21,465 |
| Apr 11, 2025 | 45.89 | 46.60 | 45.75 | 46.18 | 45.79 | 0.43% | 21,129 |
| Apr 10, 2025 | 46.32 | 47.00 | 45.76 | 45.98 | 45.59 | -1.50% | 33,117 |
| Apr 9, 2025 | 45.65 | 46.80 | 42.33 | 46.68 | 46.28 | 2.41% | 145,305 |
| Apr 8, 2025 | 46.40 | 46.40 | 45.36 | 45.58 | 45.19 | -0.31% | 38,577 |
| Apr 7, 2025 | 45.48 | 46.67 | 45.27 | 45.72 | 45.33 | -0.31% | 779,362 |
| Apr 4, 2025 | 46.45 | 46.61 | 45.26 | 45.86 | 45.47 | -2.53% | 3,069,655 |
| Apr 3, 2025 | 47.29 | 47.29 | 46.94 | 47.05 | 46.65 | -1.11% | 18,567 |
| Apr 2, 2025 | 47.51 | 47.58 | 47.48 | 47.58 | 47.18 | 0.23% | 19,270 |
| Apr 1, 2025 | 47.23 | 47.52 | 47.23 | 47.47 | 47.07 | -0.34% | 49,420 |
| Mar 31, 2025 | 47.45 | 47.65 | 47.45 | 47.63 | 46.97 | 0.04% | 27,115 |
| Mar 28, 2025 | 47.67 | 47.67 | 47.52 | 47.61 | 46.95 | -0.10% | 26,300 |
| Mar 27, 2025 | 47.72 | 47.82 | 47.66 | 47.66 | 47.00 | -0.19% | 13,855 |
| Mar 26, 2025 | 47.93 | 47.95 | 47.70 | 47.75 | 47.09 | -0.42% | 18,944 |
| Mar 25, 2025 | 47.94 | 47.98 | 47.90 | 47.95 | 47.29 | 0.02% | 14,453 |
| Mar 24, 2025 | 47.91 | 47.98 | 47.79 | 47.94 | 47.28 | 0.23% | 24,704 |
| Mar 21, 2025 | 47.63 | 47.89 | 47.63 | 47.83 | 47.17 | -0.08% | 33,793 |
| Mar 20, 2025 | 47.97 | 48.00 | 47.82 | 47.87 | 47.20 | -0.22% | 23,608 |
| Mar 19, 2025 | 47.72 | 48.03 | 47.70 | 47.97 | 47.31 | 0.65% | 8,433 |
| Mar 18, 2025 | 47.71 | 47.72 | 47.65 | 47.66 | 47.00 | -0.11% | 30,449 |
| Mar 17, 2025 | 47.57 | 47.73 | 47.39 | 47.71 | 47.05 | 0.20% | 23,898 |
| Mar 14, 2025 | 47.62 | 47.70 | 47.54 | 47.62 | 46.96 | 0.43% | 16,494 |
| Mar 13, 2025 | 47.53 | 47.70 | 47.37 | 47.41 | 46.75 | -0.61% | 136,358 |
| Mar 12, 2025 | 47.74 | 47.81 | 47.64 | 47.70 | 47.04 | 0.13% | 26,109 |
| Mar 11, 2025 | 47.87 | 48.01 | 47.64 | 47.64 | 46.98 | -0.43% | 28,155 |
| Mar 10, 2025 | 47.99 | 47.99 | 47.84 | 47.85 | 47.18 | -0.34% | 23,427 |
| Mar 7, 2025 | 48.05 | 48.11 | 47.95 | 48.01 | 47.35 | 0.21% | 42,820 |
| Mar 6, 2025 | 48.25 | 48.25 | 47.91 | 47.91 | 47.25 | -0.40% | 18,519 |
| Mar 5, 2025 | 47.99 | 48.18 | 47.99 | 48.10 | 47.43 | 0.04% | 28,861 |
| Mar 4, 2025 | 47.95 | 48.24 | 47.93 | 48.08 | 47.41 | -0.02% | 39,699 |
| Mar 3, 2025 | 48.36 | 48.36 | 48.03 | 48.09 | 47.42 | -0.72% | 40,594 |
| Feb 28, 2025 | 48.20 | 48.47 | 48.20 | 48.44 | 47.51 | 0.27% | 19,261 |