BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
79.04
-0.04 (-0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BKIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202578.8679.3678.6779.3479.340.33%31,409
Apr 24, 202578.3379.0878.3379.0879.081.27%13,978
Apr 23, 202578.5078.6677.7678.0978.090.45%14,322
Apr 22, 202577.1677.8377.1677.7477.741.83%12,502
Apr 21, 202576.8776.9175.5276.3476.34-0.14%17,880
Apr 17, 202576.4076.8976.1376.4476.441.17%14,501
Apr 16, 202575.8478.6475.4375.5675.560.07%26,519
Apr 15, 202576.1076.2974.9375.5175.510.21%78,508
Apr 14, 202575.0075.7974.8175.3575.351.30%24,408
Apr 11, 202572.9874.5072.9374.3874.382.54%24,396
Apr 10, 202572.7272.8771.2072.5472.54-1.68%20,955
Apr 9, 202568.9174.6268.7473.7873.786.91%38,880
Apr 8, 202571.4571.7368.0969.0169.01-0.53%41,527
Apr 7, 202568.4073.1168.1069.3869.38-1.77%75,340
Apr 4, 202573.2973.2970.6370.6370.63-6.96%2,538,999
Apr 3, 202577.0577.0575.7375.9175.91-1.91%42,351
Apr 2, 202576.5277.4476.5277.3977.390.24%54,054
Apr 1, 202576.9177.3476.5777.2077.20-0.21%25,076
Mar 31, 202576.8277.4876.5777.3676.96-0.74%22,747
Mar 28, 202578.1178.3877.7877.9477.54-0.99%19,463
Mar 27, 202578.4778.8878.4778.7278.310.17%34,657
Mar 26, 202579.1379.1978.3778.5978.18-1.21%38,728
Mar 25, 202579.5879.6879.3279.5579.140.56%10,705
Mar 24, 202578.9779.2478.8079.1178.700.06%27,241
Mar 21, 202578.8379.0978.6779.0678.65-0.45%29,893
Mar 20, 202579.0079.4579.0079.4279.01-0.61%19,949
Mar 19, 202579.5980.1879.5979.9179.500.34%283,954
Mar 18, 202579.7179.8379.3879.6479.23-0.10%40,455
Mar 17, 202579.1779.9779.1779.7279.311.03%99,233
Mar 14, 202578.3179.0278.2678.9178.501.79%30,667
Mar 13, 202577.7577.8977.4477.5277.12-0.84%23,702
Mar 12, 202578.1378.2877.7078.1877.770.63%14,094
Mar 11, 202578.0078.0377.0177.6977.29-0.27%34,606
Mar 10, 202578.5078.5077.4177.9077.50-2.22%46,504
Mar 7, 202579.0279.7878.8479.6779.260.78%87,943
Mar 6, 202579.1579.8578.9779.0578.64-0.85%24,987
Mar 5, 202578.8579.8178.8579.7379.312.32%20,910
Mar 4, 202577.4978.6776.9277.9277.52-0.29%29,560
Mar 3, 202578.8779.0777.6978.1577.740.93%27,503
Feb 28, 202577.1577.4476.7677.4377.030.08%32,871
Feb 27, 202578.0178.0177.2877.3776.97-1.09%26,040
Feb 26, 202578.2878.7978.0578.2277.810.17%27,604
Feb 25, 202578.3078.3377.7378.0977.690.68%36,277
Feb 24, 202577.8277.9877.3677.5677.16-0.23%22,011
Feb 21, 202578.2478.3377.4577.7477.34-0.58%34,887
Feb 20, 202578.1078.2077.8078.1977.780.40%30,384
Feb 19, 202577.7577.8877.6077.8877.48-0.89%31,621
Feb 18, 202578.3978.7978.1278.5878.170.86%85,891
Feb 14, 202578.3278.4677.9177.9177.51-0.05%11,949
Feb 13, 202577.3577.9677.1677.9577.541.15%18,312