BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
89.49
-0.29 (-0.32%)
At close: Sep 16, 2025, 4:00 PM EDT
89.49
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 89.54 | 89.73 | 89.21 | 89.21 | - | -0.63% | 8,285 |
| Sep 15, 2025 | 89.55 | 89.78 | 89.35 | 89.78 | 89.78 | 0.83% | 29,225 |
| Sep 12, 2025 | 89.09 | 89.15 | 88.88 | 89.04 | 89.04 | -0.45% | 23,505 |
| Sep 11, 2025 | 88.94 | 89.51 | 88.91 | 89.44 | 89.44 | 1.03% | 19,712 |
| Sep 10, 2025 | 88.75 | 88.80 | 88.37 | 88.53 | 88.53 | 0.02% | 30,671 |
| Sep 9, 2025 | 88.47 | 88.53 | 88.22 | 88.51 | 88.51 | -0.26% | 23,171 |
| Sep 8, 2025 | 88.56 | 88.80 | 88.33 | 88.75 | 88.75 | 0.86% | 29,894 |
| Sep 5, 2025 | 88.35 | 88.45 | 87.70 | 87.99 | 87.99 | 0.42% | 34,896 |
| Sep 4, 2025 | 87.30 | 87.63 | 87.16 | 87.62 | 87.62 | 0.64% | 28,960 |
| Sep 3, 2025 | 86.90 | 87.07 | 86.60 | 87.06 | 87.06 | 0.17% | 19,724 |
| Sep 2, 2025 | 87.16 | 87.21 | 86.08 | 86.91 | 86.91 | -0.82% | 30,010 |
| Aug 29, 2025 | 87.56 | 87.71 | 87.36 | 87.63 | 87.63 | -0.42% | 22,752 |
| Aug 28, 2025 | 87.84 | 88.34 | 87.72 | 88.00 | 88.00 | 0.45% | 35,379 |
| Aug 27, 2025 | 87.40 | 87.69 | 87.06 | 87.61 | 87.61 | -0.22% | 31,813 |
| Aug 26, 2025 | 87.57 | 87.80 | 87.48 | 87.80 | 87.80 | 0.03% | 20,323 |
| Aug 25, 2025 | 88.95 | 88.95 | 87.72 | 87.77 | 87.77 | -1.23% | 33,238 |
| Aug 22, 2025 | 87.83 | 89.00 | 87.83 | 88.86 | 88.86 | 1.55% | 15,853 |
| Aug 21, 2025 | 87.59 | 87.67 | 87.33 | 87.50 | 87.50 | -0.57% | 59,125 |
| Aug 20, 2025 | 88.06 | 88.06 | 87.63 | 88.00 | 88.00 | 0.25% | 41,774 |
| Aug 19, 2025 | 88.01 | 88.09 | 87.60 | 87.78 | 87.78 | -0.03% | 53,133 |
| Aug 18, 2025 | 87.74 | 87.82 | 87.53 | 87.81 | 87.81 | -0.03% | 31,187 |
| Aug 15, 2025 | 87.71 | 87.87 | 87.56 | 87.83 | 87.83 | 0.49% | 21,134 |
| Aug 14, 2025 | 87.09 | 87.43 | 87.03 | 87.41 | 87.41 | -0.11% | 30,633 |
| Aug 13, 2025 | 87.36 | 87.51 | 87.11 | 87.51 | 87.51 | 0.55% | 42,582 |
| Aug 12, 2025 | 86.29 | 87.04 | 86.28 | 87.03 | 87.03 | 1.20% | 18,484 |
| Aug 11, 2025 | 86.10 | 86.16 | 85.82 | 86.00 | 86.00 | -0.37% | 72,006 |
| Aug 8, 2025 | 86.19 | 86.43 | 85.98 | 86.32 | 86.32 | 0.52% | 11,400 |
| Aug 7, 2025 | 85.96 | 86.07 | 85.40 | 85.87 | 85.87 | 0.86% | 11,674 |
| Aug 6, 2025 | 84.95 | 85.27 | 84.89 | 85.14 | 85.14 | 0.63% | 21,798 |
| Aug 5, 2025 | 84.81 | 84.81 | 84.27 | 84.61 | 84.61 | 0.11% | 24,554 |
| Aug 4, 2025 | 84.37 | 84.55 | 84.20 | 84.52 | 84.52 | 1.32% | 25,414 |
| Aug 1, 2025 | 83.89 | 83.89 | 82.91 | 83.41 | 83.41 | -0.45% | 33,023 |
| Jul 31, 2025 | 84.91 | 84.91 | 83.56 | 83.79 | 83.79 | -1.09% | 59,662 |
| Jul 30, 2025 | 84.86 | 85.11 | 84.16 | 84.71 | 84.71 | -0.43% | 62,885 |
| Jul 29, 2025 | 85.38 | 85.40 | 84.91 | 85.08 | 85.08 | -0.14% | 26,900 |
| Jul 28, 2025 | 85.78 | 85.78 | 84.96 | 85.20 | 85.20 | -1.35% | 65,027 |
| Jul 25, 2025 | 85.88 | 86.41 | 85.84 | 86.37 | 86.37 | -0.20% | 23,693 |
| Jul 24, 2025 | 86.70 | 86.90 | 86.54 | 86.54 | 86.54 | -0.65% | 20,464 |
| Jul 23, 2025 | 86.53 | 87.14 | 86.28 | 87.11 | 87.11 | 2.16% | 30,785 |
| Jul 22, 2025 | 85.03 | 85.30 | 84.67 | 85.27 | 85.27 | 0.66% | 31,340 |
| Jul 21, 2025 | 84.83 | 85.18 | 84.52 | 84.71 | 84.71 | 0.47% | 438,730 |
| Jul 18, 2025 | 84.93 | 84.93 | 84.20 | 84.31 | 84.31 | -0.30% | 20,934 |
| Jul 17, 2025 | 84.09 | 84.58 | 84.05 | 84.56 | 84.56 | 0.28% | 49,651 |
| Jul 16, 2025 | 84.11 | 84.41 | 83.47 | 84.33 | 84.33 | 0.53% | 31,619 |
| Jul 15, 2025 | 84.70 | 84.70 | 83.62 | 83.88 | 83.88 | -0.92% | 191,740 |
| Jul 14, 2025 | 84.14 | 84.77 | 84.14 | 84.66 | 84.66 | -0.06% | 28,501 |
| Jul 11, 2025 | 84.84 | 84.84 | 84.56 | 84.71 | 84.71 | -0.87% | 175,189 |
| Jul 10, 2025 | 85.30 | 85.53 | 85.02 | 85.45 | 85.45 | -0.02% | 83,709 |
| Jul 9, 2025 | 85.01 | 85.47 | 84.91 | 85.47 | 85.47 | 0.72% | 33,023 |
| Jul 8, 2025 | 84.76 | 84.92 | 84.10 | 84.86 | 84.86 | 0.54% | 47,828 |