BNY Mellon High Yield ETF (BKHY)
NYSEARCA: BKHY · Real-Time Price · USD
47.34
-0.25 (-0.53%)
At close: Mar 18, 2026, 4:00 PM EDT
47.34
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
BKHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 47.46 | 47.52 | 47.31 | 47.34 | 47.34 | -0.53% | 8,060 |
| Mar 17, 2026 | 47.55 | 47.59 | 47.45 | 47.59 | 47.59 | 0.51% | 685,162 |
| Mar 16, 2026 | 47.33 | 47.37 | 47.27 | 47.35 | 47.35 | 0.33% | 21,819 |
| Mar 13, 2026 | 47.45 | 47.45 | 47.16 | 47.20 | 47.20 | -0.04% | 9,343 |
| Mar 12, 2026 | 47.54 | 47.54 | 47.21 | 47.21 | 47.21 | -0.73% | 49,592 |
| Mar 11, 2026 | 47.54 | 47.64 | 47.53 | 47.56 | 47.56 | -0.25% | 20,470 |
| Mar 10, 2026 | 47.64 | 47.84 | 47.64 | 47.68 | 47.68 | -0.13% | 37,589 |
| Mar 9, 2026 | 47.39 | 47.74 | 47.39 | 47.74 | 47.74 | 0.55% | 45,444 |
| Mar 6, 2026 | 47.56 | 47.71 | 47.48 | 47.48 | 47.48 | -0.50% | 21,688 |
| Mar 5, 2026 | 47.73 | 47.82 | 47.58 | 47.72 | 47.72 | -0.39% | 4,452,097 |
| Mar 4, 2026 | 47.86 | 47.93 | 47.75 | 47.91 | 47.91 | 0.29% | 38,406 |
| Mar 3, 2026 | 47.69 | 47.85 | 47.63 | 47.77 | 47.77 | -0.28% | 54,825 |
| Mar 2, 2026 | 47.85 | 47.96 | 47.83 | 47.90 | 47.90 | -0.63% | 24,004 |
| Feb 27, 2026 | 48.21 | 48.23 | 48.15 | 48.21 | 47.97 | -0.02% | 9,765 |
| Feb 26, 2026 | 48.28 | 48.28 | 48.18 | 48.22 | 47.98 | -0.12% | 19,330 |
| Feb 25, 2026 | 48.25 | 48.28 | 48.21 | 48.28 | 48.03 | 0.18% | 14,124 |
| Feb 24, 2026 | 48.34 | 48.34 | 48.15 | 48.19 | 47.95 | -0.22% | 23,091 |
| Feb 23, 2026 | 48.29 | 48.33 | 48.27 | 48.30 | 48.05 | -0.10% | 23,366 |
| Feb 20, 2026 | 48.30 | 48.37 | 48.28 | 48.35 | 48.10 | 0.20% | 27,934 |
| Feb 19, 2026 | 48.25 | 48.29 | 48.19 | 48.25 | 48.00 | -0.02% | 16,256 |
| Feb 18, 2026 | 48.23 | 48.34 | 48.23 | 48.26 | 48.01 | 0.03% | 30,667 |
| Feb 17, 2026 | 48.27 | 48.27 | 48.15 | 48.25 | 48.00 | 0.01% | 31,771 |
| Feb 13, 2026 | 48.28 | 48.36 | 48.24 | 48.24 | 48.00 | 0.11% | 17,480 |
| Feb 12, 2026 | 48.34 | 48.34 | 48.19 | 48.19 | 47.95 | -0.06% | 14,619 |
| Feb 11, 2026 | 48.28 | 48.29 | 48.20 | 48.22 | 47.98 | -0.06% | 11,444 |
| Feb 10, 2026 | 48.34 | 48.35 | 48.25 | 48.25 | 48.00 | 0.04% | 14,184 |
| Feb 9, 2026 | 48.05 | 48.28 | 48.05 | 48.23 | 47.98 | 0.10% | 34,610 |
| Feb 6, 2026 | 48.20 | 48.20 | 48.09 | 48.18 | 47.94 | 0.27% | 19,909 |
| Feb 5, 2026 | 48.12 | 48.12 | 48.00 | 48.05 | 47.81 | -0.04% | 23,379 |
| Feb 4, 2026 | 48.12 | 48.18 | 48.05 | 48.07 | 47.83 | -0.21% | 24,543 |
| Feb 3, 2026 | 48.16 | 48.24 | 48.05 | 48.17 | 47.93 | -0.08% | 17,627 |
| Feb 2, 2026 | 48.13 | 48.23 | 48.07 | 48.21 | 47.97 | -0.43% | 28,220 |
| Jan 30, 2026 | 48.49 | 48.49 | 48.35 | 48.42 | 47.91 | 0.04% | 13,981 |
| Jan 29, 2026 | 48.37 | 48.41 | 48.31 | 48.40 | 47.89 | - | 15,665 |
| Jan 28, 2026 | 48.51 | 48.51 | 48.39 | 48.40 | 47.89 | -0.06% | 14,587 |
| Jan 27, 2026 | 48.45 | 48.51 | 48.32 | 48.43 | 47.92 | 0.04% | 25,116 |
| Jan 26, 2026 | 48.50 | 48.50 | 48.40 | 48.41 | 47.90 | - | 26,794 |
| Jan 23, 2026 | 48.51 | 48.51 | 48.39 | 48.41 | 47.90 | -0.09% | 22,095 |
| Jan 22, 2026 | 48.51 | 48.51 | 48.42 | 48.46 | 47.95 | 0.13% | 19,263 |
| Jan 21, 2026 | 48.27 | 48.43 | 48.27 | 48.39 | 47.88 | 0.25% | 20,279 |
| Jan 20, 2026 | 48.17 | 48.28 | 48.11 | 48.27 | 47.76 | -0.21% | 40,692 |
| Jan 16, 2026 | 48.30 | 48.39 | 48.30 | 48.37 | 47.86 | 0.11% | 22,584 |
| Jan 15, 2026 | 48.27 | 48.37 | 48.27 | 48.32 | 47.81 | 0.02% | 17,243 |
| Jan 14, 2026 | 48.25 | 48.34 | 48.25 | 48.31 | 47.80 | 0.02% | 29,921 |
| Jan 13, 2026 | 48.27 | 48.34 | 48.25 | 48.30 | 47.79 | 0.06% | 41,644 |
| Jan 12, 2026 | 48.27 | 48.30 | 48.21 | 48.27 | 47.76 | -0.04% | 28,212 |
| Jan 9, 2026 | 48.26 | 48.34 | 48.26 | 48.29 | 47.78 | - | 35,027 |
| Jan 8, 2026 | 48.21 | 48.29 | 48.17 | 48.29 | 47.78 | 0.21% | 32,587 |
| Jan 7, 2026 | 48.21 | 48.28 | 48.18 | 48.19 | 47.68 | -0.06% | 29,787 |
| Jan 6, 2026 | 48.16 | 48.27 | 48.16 | 48.22 | 47.71 | 0.06% | 38,742 |