BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
77.25
+0.05 (0.06%)
Apr 2, 2025, 12:25 PM EDT - Market open
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.91 | 77.34 | 76.57 | 77.20 | 77.20 | -0.21% | 25,076 |
| Mar 31, 2025 | 76.82 | 77.48 | 76.57 | 77.36 | 76.96 | -0.74% | 22,747 |
| Mar 28, 2025 | 78.11 | 78.38 | 77.78 | 77.94 | 77.54 | -0.99% | 19,463 |
| Mar 27, 2025 | 78.47 | 78.88 | 78.47 | 78.72 | 78.31 | 0.17% | 34,657 |
| Mar 26, 2025 | 79.13 | 79.19 | 78.37 | 78.59 | 78.18 | -1.21% | 38,728 |
| Mar 25, 2025 | 79.58 | 79.68 | 79.32 | 79.55 | 79.14 | 0.56% | 10,705 |
| Mar 24, 2025 | 78.97 | 79.24 | 78.80 | 79.11 | 78.70 | 0.06% | 27,241 |
| Mar 21, 2025 | 78.83 | 79.09 | 78.67 | 79.06 | 78.65 | -0.45% | 29,893 |
| Mar 20, 2025 | 79.00 | 79.45 | 79.00 | 79.42 | 79.01 | -0.61% | 19,949 |
| Mar 19, 2025 | 79.59 | 80.18 | 79.59 | 79.91 | 79.50 | 0.34% | 283,954 |
| Mar 18, 2025 | 79.71 | 79.83 | 79.38 | 79.64 | 79.23 | -0.10% | 40,455 |
| Mar 17, 2025 | 79.17 | 79.97 | 79.17 | 79.72 | 79.31 | 1.03% | 99,233 |
| Mar 14, 2025 | 78.31 | 79.02 | 78.26 | 78.91 | 78.50 | 1.79% | 30,667 |
| Mar 13, 2025 | 77.75 | 77.89 | 77.44 | 77.52 | 77.12 | -0.84% | 23,702 |
| Mar 12, 2025 | 78.13 | 78.28 | 77.70 | 78.18 | 77.77 | 0.63% | 14,094 |
| Mar 11, 2025 | 78.00 | 78.03 | 77.01 | 77.69 | 77.29 | -0.27% | 34,606 |
| Mar 10, 2025 | 78.50 | 78.50 | 77.41 | 77.90 | 77.50 | -2.22% | 46,504 |
| Mar 7, 2025 | 79.02 | 79.78 | 78.84 | 79.67 | 79.26 | 0.78% | 87,943 |
| Mar 6, 2025 | 79.15 | 79.85 | 78.97 | 79.05 | 78.64 | -0.85% | 24,987 |
| Mar 5, 2025 | 78.85 | 79.81 | 78.85 | 79.73 | 79.31 | 2.32% | 20,910 |
| Mar 4, 2025 | 77.49 | 78.67 | 76.92 | 77.92 | 77.52 | -0.29% | 29,560 |
| Mar 3, 2025 | 78.87 | 79.07 | 77.69 | 78.15 | 77.74 | 0.93% | 27,503 |
| Feb 28, 2025 | 77.15 | 77.44 | 76.76 | 77.43 | 77.03 | 0.08% | 32,871 |
| Feb 27, 2025 | 78.01 | 78.01 | 77.28 | 77.37 | 76.97 | -1.09% | 26,040 |
| Feb 26, 2025 | 78.28 | 78.79 | 78.05 | 78.22 | 77.81 | 0.17% | 27,604 |
| Feb 25, 2025 | 78.30 | 78.33 | 77.73 | 78.09 | 77.69 | 0.68% | 36,277 |
| Feb 24, 2025 | 77.82 | 77.98 | 77.36 | 77.56 | 77.16 | -0.23% | 22,011 |
| Feb 21, 2025 | 78.24 | 78.33 | 77.45 | 77.74 | 77.34 | -0.58% | 34,887 |
| Feb 20, 2025 | 78.10 | 78.20 | 77.80 | 78.19 | 77.78 | 0.40% | 30,384 |
| Feb 19, 2025 | 77.75 | 77.88 | 77.60 | 77.88 | 77.48 | -0.89% | 31,621 |
| Feb 18, 2025 | 78.39 | 78.79 | 78.12 | 78.58 | 78.17 | 0.86% | 85,891 |
| Feb 14, 2025 | 78.32 | 78.46 | 77.91 | 77.91 | 77.51 | -0.05% | 11,949 |
| Feb 13, 2025 | 77.35 | 77.96 | 77.16 | 77.95 | 77.54 | 1.15% | 18,312 |
| Feb 12, 2025 | 76.28 | 77.19 | 76.28 | 77.06 | 76.66 | 0.25% | 23,084 |
| Feb 11, 2025 | 76.40 | 76.89 | 76.35 | 76.87 | 76.47 | 0.43% | 29,051 |
| Feb 10, 2025 | 76.39 | 76.57 | 76.33 | 76.54 | 76.14 | 0.66% | 20,901 |
| Feb 7, 2025 | 76.78 | 76.78 | 75.92 | 76.04 | 75.65 | -0.86% | 37,596 |
| Feb 6, 2025 | 76.57 | 76.84 | 76.51 | 76.70 | 76.30 | 0.39% | 26,508 |
| Feb 5, 2025 | 76.03 | 76.42 | 75.89 | 76.40 | 76.00 | 1.02% | 18,653 |
| Feb 4, 2025 | 75.11 | 75.69 | 75.11 | 75.63 | 75.24 | 1.16% | 20,009 |
| Feb 3, 2025 | 74.27 | 75.14 | 74.11 | 74.76 | 74.37 | -1.20% | 18,617 |
| Jan 31, 2025 | 76.28 | 76.56 | 75.58 | 75.67 | 75.28 | -0.94% | 32,364 |
| Jan 30, 2025 | 76.32 | 76.74 | 76.16 | 76.39 | 75.99 | 1.10% | 18,154 |
| Jan 29, 2025 | 75.62 | 75.72 | 75.37 | 75.56 | 75.17 | -0.08% | 67,974 |
| Jan 28, 2025 | 75.48 | 75.64 | 75.27 | 75.62 | 75.23 | 0.12% | 52,156 |
| Jan 27, 2025 | 75.36 | 75.67 | 75.36 | 75.53 | 75.14 | -0.16% | 38,148 |
| Jan 24, 2025 | 75.62 | 75.87 | 75.54 | 75.65 | 75.26 | 0.50% | 20,024 |
| Jan 23, 2025 | 74.96 | 75.30 | 74.83 | 75.27 | 74.88 | 0.82% | 50,711 |
| Jan 22, 2025 | 75.02 | 75.02 | 74.66 | 74.66 | 74.27 | -0.23% | 36,678 |
| Jan 21, 2025 | 74.27 | 74.88 | 74.27 | 74.83 | 74.44 | 1.97% | 319,367 |