BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
90.00
-0.83 (-0.91%)
At close: Oct 7, 2025, 4:00 PM EDT
90.00
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 90.48 | 90.48 | 90.04 | 90.04 | - | -0.87% | 7,444 |
| Oct 6, 2025 | 90.74 | 90.99 | 90.69 | 90.83 | 90.83 | 0.25% | 43,970 |
| Oct 3, 2025 | 90.51 | 90.68 | 90.29 | 90.60 | 90.60 | 0.89% | 33,660 |
| Oct 2, 2025 | 89.99 | 89.99 | 89.29 | 89.80 | 89.80 | 0.18% | 28,357 |
| Oct 1, 2025 | 89.44 | 89.81 | 89.37 | 89.64 | 89.64 | 0.10% | 63,873 |
| Sep 30, 2025 | 89.16 | 89.70 | 89.03 | 89.55 | 89.03 | 0.44% | 23,371 |
| Sep 29, 2025 | 89.20 | 89.32 | 88.94 | 89.16 | 88.64 | 0.48% | 23,472 |
| Sep 26, 2025 | 88.54 | 88.80 | 88.36 | 88.73 | 88.22 | 0.58% | 18,998 |
| Sep 25, 2025 | 88.17 | 88.22 | 87.82 | 88.22 | 87.71 | -0.62% | 22,872 |
| Sep 24, 2025 | 88.93 | 89.10 | 88.63 | 88.77 | 88.25 | -0.64% | 20,680 |
| Sep 23, 2025 | 89.60 | 89.75 | 89.14 | 89.34 | 88.82 | 0.07% | 31,774 |
| Sep 22, 2025 | 89.15 | 89.34 | 88.79 | 89.28 | 88.76 | 0.30% | 58,730 |
| Sep 19, 2025 | 89.52 | 89.52 | 88.80 | 89.01 | 88.49 | -0.51% | 34,057 |
| Sep 18, 2025 | 89.57 | 91.67 | 88.89 | 89.47 | 88.95 | 0.31% | 34,040 |
| Sep 17, 2025 | 89.41 | 89.78 | 88.86 | 89.19 | 88.67 | -0.34% | 27,237 |
| Sep 16, 2025 | 89.54 | 89.73 | 89.21 | 89.49 | 88.97 | -0.32% | 18,808 |
| Sep 15, 2025 | 89.55 | 89.78 | 89.35 | 89.78 | 89.26 | 0.83% | 29,225 |
| Sep 12, 2025 | 89.09 | 89.15 | 88.88 | 89.04 | 88.52 | -0.45% | 23,505 |
| Sep 11, 2025 | 88.94 | 89.51 | 88.91 | 89.44 | 88.92 | 1.03% | 19,712 |
| Sep 10, 2025 | 88.75 | 88.80 | 88.37 | 88.53 | 88.02 | 0.02% | 30,671 |
| Sep 9, 2025 | 88.47 | 88.53 | 88.22 | 88.51 | 88.00 | -0.26% | 23,171 |
| Sep 8, 2025 | 88.56 | 88.80 | 88.33 | 88.75 | 88.23 | 0.86% | 29,894 |
| Sep 5, 2025 | 88.35 | 88.45 | 87.70 | 87.99 | 87.48 | 0.42% | 34,896 |
| Sep 4, 2025 | 87.30 | 87.63 | 87.16 | 87.62 | 87.11 | 0.64% | 28,960 |
| Sep 3, 2025 | 86.90 | 87.07 | 86.60 | 87.06 | 86.55 | 0.17% | 19,724 |
| Sep 2, 2025 | 87.16 | 87.21 | 86.08 | 86.91 | 86.41 | -0.82% | 30,010 |
| Aug 29, 2025 | 87.56 | 87.71 | 87.36 | 87.63 | 87.12 | -0.42% | 22,752 |
| Aug 28, 2025 | 87.84 | 88.34 | 87.72 | 88.00 | 87.49 | 0.45% | 35,379 |
| Aug 27, 2025 | 87.40 | 87.69 | 87.06 | 87.61 | 87.10 | -0.22% | 31,813 |
| Aug 26, 2025 | 87.57 | 87.80 | 87.48 | 87.80 | 87.29 | 0.03% | 20,323 |
| Aug 25, 2025 | 88.95 | 88.95 | 87.72 | 87.77 | 87.26 | -1.23% | 33,238 |
| Aug 22, 2025 | 87.83 | 89.00 | 87.83 | 88.86 | 88.34 | 1.55% | 15,853 |
| Aug 21, 2025 | 87.59 | 87.67 | 87.33 | 87.50 | 86.99 | -0.57% | 59,125 |
| Aug 20, 2025 | 88.06 | 88.06 | 87.63 | 88.00 | 87.49 | 0.25% | 41,774 |
| Aug 19, 2025 | 88.01 | 88.09 | 87.60 | 87.78 | 87.27 | -0.03% | 53,133 |
| Aug 18, 2025 | 87.74 | 87.82 | 87.53 | 87.81 | 87.30 | -0.03% | 31,187 |
| Aug 15, 2025 | 87.71 | 87.87 | 87.56 | 87.83 | 87.32 | 0.49% | 21,134 |
| Aug 14, 2025 | 87.09 | 87.43 | 87.03 | 87.41 | 86.90 | -0.11% | 30,633 |
| Aug 13, 2025 | 87.36 | 87.51 | 87.11 | 87.51 | 87.00 | 0.55% | 42,582 |
| Aug 12, 2025 | 86.29 | 87.04 | 86.28 | 87.03 | 86.52 | 1.20% | 18,484 |
| Aug 11, 2025 | 86.10 | 86.16 | 85.82 | 86.00 | 85.50 | -0.37% | 72,006 |
| Aug 8, 2025 | 86.19 | 86.43 | 85.98 | 86.32 | 85.82 | 0.52% | 11,400 |
| Aug 7, 2025 | 85.96 | 86.07 | 85.40 | 85.87 | 85.37 | 0.86% | 11,674 |
| Aug 6, 2025 | 84.95 | 85.27 | 84.89 | 85.14 | 84.65 | 0.63% | 21,798 |
| Aug 5, 2025 | 84.81 | 84.81 | 84.27 | 84.61 | 84.12 | 0.11% | 24,554 |
| Aug 4, 2025 | 84.37 | 84.55 | 84.20 | 84.52 | 84.02 | 1.32% | 25,414 |
| Aug 1, 2025 | 83.89 | 83.89 | 82.91 | 83.41 | 82.93 | -0.45% | 33,023 |
| Jul 31, 2025 | 84.91 | 84.91 | 83.56 | 83.79 | 83.30 | -1.09% | 59,662 |
| Jul 30, 2025 | 84.86 | 85.11 | 84.16 | 84.71 | 84.22 | -0.43% | 62,885 |
| Jul 29, 2025 | 85.38 | 85.40 | 84.91 | 85.08 | 84.59 | -0.14% | 26,900 |