Skip to main content
logo
BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
85.66
+0.71 (0.84%)
Jun 27, 2025, 4:00 PM - Market closed

BKIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202585.7386.0985.4485.6685.660.84%48,858
Jun 26, 202584.9585.2484.4984.9584.950.88%22,604
Jun 25, 202584.7284.7283.9184.2184.21-0.63%24,862
Jun 24, 202584.4484.8484.1684.7484.741.15%17,101
Jun 23, 202582.7983.7882.4583.7883.780.77%26,135
Jun 20, 202585.4985.4982.8783.1483.14-0.24%25,303
Jun 18, 202584.2085.4883.3483.3483.34-0.55%15,518
Jun 17, 202584.5384.7183.5583.8083.80-1.12%26,791
Jun 16, 202585.1685.4684.6084.7584.750.39%58,690
Jun 13, 202584.4684.8584.1884.4284.42-1.16%18,142
Jun 12, 202585.2885.4984.9485.4185.410.74%22,169
Jun 11, 202588.8588.8584.5184.7884.780.17%26,616
Jun 10, 202585.0685.0684.5484.6484.640.05%101,090
Jun 9, 202584.6584.9384.3484.6084.600.07%162,624
Jun 6, 202584.7284.9184.4584.5484.54-22,488
Jun 5, 202584.7084.7484.1684.5484.54-18,369
Jun 4, 202584.4984.7584.3284.5484.540.40%26,600
Jun 3, 202584.2284.2483.6884.2084.20-0.57%17,315
Jun 2, 202584.1584.9183.9184.6984.690.96%18,660
May 30, 202583.8083.9483.1583.8883.880.23%20,013
May 29, 202583.8883.8883.2683.6983.690.32%15,314
May 28, 202583.5283.5983.1683.4283.42-1.13%34,329
May 27, 202584.1784.3784.0184.3784.371.38%21,764
May 23, 202582.1883.2282.1883.2283.220.43%17,535
May 22, 202582.7783.0382.3282.8682.86-0.07%28,397
May 21, 202583.3283.7582.7982.9282.92-0.61%40,659
May 20, 202583.1583.5283.1383.4383.430.53%21,301
May 19, 202582.2982.9982.2182.9982.990.97%1,826,758
May 16, 202582.1582.3881.8082.1982.19-0.12%18,242
May 15, 202581.8782.2981.0582.2982.291.23%16,793
May 14, 202581.7181.7181.0681.2981.29-0.55%31,005
May 13, 202581.3381.8181.2381.7481.740.26%20,111
May 12, 202581.2881.5380.8681.5381.530.39%26,901
May 9, 202581.3281.3280.7481.2181.210.61%10,434
May 8, 202581.4281.4280.5880.7280.72-0.31%12,492
May 7, 202581.4181.4180.7280.9780.97-0.44%12,804
May 6, 202581.2381.3780.8681.3381.33-0.21%17,472
May 5, 202581.4981.5081.0881.5081.500.27%25,051
May 2, 202580.9881.2880.7481.2881.281.78%17,944
May 1, 202579.7380.0779.5479.8679.86-0.24%13,985
Apr 30, 202579.6980.0578.9980.0580.050.02%16,566
Apr 29, 202579.8580.1879.7580.0380.030.11%10,553
Apr 28, 202579.4879.9479.2979.9479.940.76%21,350
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