BNY Mellon International Equity ETF (BKIE)

BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	94.14	94.30	93.07	93.07	93.07	-1.74%	22,068
Mar 17, 2026	95.21	95.33	94.72	94.72	94.72	0.26%	31,327
Mar 16, 2026	94.09	94.59	93.96	94.47	94.47	1.83%	19,183
Mar 13, 2026	94.00	94.49	92.57	92.77	92.77	-1.26%	178,597
Mar 12, 2026	94.57	94.63	93.50	93.95	93.95	-1.74%	195,643
Mar 11, 2026	95.38	95.72	94.93	95.61	95.61	-0.53%	116,783
Mar 10, 2026	96.47	97.43	95.90	96.12	96.12	0.16%	28,764
Mar 9, 2026	93.71	95.97	92.91	95.97	95.97	0.83%	45,500
Mar 6, 2026	94.38	95.54	93.83	95.18	95.18	-0.69%	141,137
Mar 5, 2026	96.20	96.69	94.80	95.84	95.84	-1.80%	71,008
Mar 4, 2026	97.15	97.83	96.83	97.60	97.60	1.02%	74,641
Mar 3, 2026	96.00	96.84	94.32	96.61	96.61	-3.27%	575,909
Mar 2, 2026	100.00	100.03	99.00	99.88	99.88	-1.56%	85,028
Feb 27, 2026	101.64	101.87	101.31	101.46	101.46	0.02%	19,804
Feb 26, 2026	101.44	101.67	100.85	101.44	101.44	-0.29%	33,106
Feb 25, 2026	101.00	101.74	101.00	101.74	101.74	1.02%	17,385
Feb 24, 2026	100.25	100.80	100.00	100.71	100.71	0.25%	28,556
Feb 23, 2026	100.78	100.89	100.12	100.46	100.46	-0.25%	40,586
Feb 20, 2026	99.73	100.92	99.73	100.71	100.71	0.67%	49,221
Feb 19, 2026	99.46	100.04	99.46	100.04	100.04	-	27,139
Feb 18, 2026	100.20	100.72	99.97	100.04	100.04	-0.01%	33,809
Feb 17, 2026	99.95	100.05	98.85	100.05	100.05	-0.41%	106,660
Feb 13, 2026	99.93	100.46	99.46	100.46	100.46	0.48%	161,518
Feb 12, 2026	101.19	101.19	99.74	99.98	99.98	-0.91%	28,218
Feb 11, 2026	100.87	101.05	100.18	100.90	100.90	0.49%	56,640
Feb 10, 2026	101.59	101.70	100.25	100.41	100.41	0.29%	94,161
Feb 9, 2026	99.05	100.13	98.98	100.12	100.12	1.67%	183,497
Feb 6, 2026	97.40	98.51	97.06	98.48	98.48	1.93%	67,175
Feb 5, 2026	96.71	97.15	96.30	96.61	96.61	-1.13%	30,296
Feb 4, 2026	98.23	98.37	97.35	97.71	97.71	0.21%	26,763
Feb 3, 2026	97.22	97.94	96.70	97.51	97.51	0.28%	27,810
Feb 2, 2026	96.61	97.45	96.61	97.24	97.24	0.53%	89,604
Jan 30, 2026	97.37	97.52	96.37	96.73	96.73	-1.35%	37,252
Jan 29, 2026	98.12	98.28	96.88	98.05	98.05	0.92%	27,421
Jan 28, 2026	97.55	97.66	96.97	97.16	97.16	-1.09%	22,757
Jan 27, 2026	97.72	98.29	97.72	98.23	98.23	1.50%	23,656
Jan 26, 2026	96.98	97.05	96.71	96.78	96.78	0.42%	36,190
Jan 23, 2026	95.67	96.45	95.41	96.38	96.38	0.47%	79,000
Jan 22, 2026	95.73	96.11	95.58	95.93	95.93	0.70%	131,188
Jan 21, 2026	94.73	95.43	94.24	95.26	95.26	1.17%	28,438
Jan 20, 2026	94.99	95.02	94.10	94.16	94.16	-1.78%	361,722
Jan 16, 2026	95.66	95.88	95.55	95.87	95.87	0.22%	20,744
Jan 15, 2026	95.84	95.99	95.53	95.66	95.66	-	50,992
Jan 14, 2026	95.54	95.66	95.30	95.66	95.66	0.39%	28,162
Jan 13, 2026	95.62	95.63	95.07	95.29	95.29	-0.48%	28,131
Jan 12, 2026	95.25	95.74	95.25	95.74	95.74	0.67%	31,345
Jan 9, 2026	94.55	95.11	94.55	95.11	95.11	0.95%	40,143
Jan 8, 2026	93.93	94.29	93.87	94.21	94.21	0.13%	39,471
Jan 7, 2026	94.53	94.53	94.03	94.09	94.09	-0.58%	93,154
Jan 6, 2026	94.57	94.74	94.42	94.63	94.63	0.36%	28,595

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.