BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
77.74
-0.45 (-0.58%)
Feb 21, 2025, 3:59 PM EST - Market closed
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.24 | 78.33 | 77.45 | 77.74 | 77.74 | -0.58% | 34,887 |
| Feb 20, 2025 | 78.10 | 78.20 | 77.80 | 78.19 | 78.19 | 0.40% | 30,384 |
| Feb 19, 2025 | 77.75 | 77.88 | 77.60 | 77.88 | 77.88 | -0.89% | 31,621 |
| Feb 18, 2025 | 78.39 | 78.79 | 78.12 | 78.58 | 78.58 | 0.86% | 85,891 |
| Feb 14, 2025 | 78.32 | 78.46 | 77.91 | 77.91 | 77.91 | -0.05% | 11,949 |
| Feb 13, 2025 | 77.35 | 77.96 | 77.16 | 77.95 | 77.95 | 1.15% | 18,312 |
| Feb 12, 2025 | 76.28 | 77.19 | 76.28 | 77.06 | 77.06 | 0.25% | 23,084 |
| Feb 11, 2025 | 76.40 | 76.89 | 76.35 | 76.87 | 76.87 | 0.43% | 29,051 |
| Feb 10, 2025 | 76.39 | 76.57 | 76.33 | 76.54 | 76.54 | 0.66% | 20,901 |
| Feb 7, 2025 | 76.78 | 76.78 | 75.92 | 76.04 | 76.04 | -0.86% | 37,596 |
| Feb 6, 2025 | 76.57 | 76.84 | 76.51 | 76.70 | 76.70 | 0.39% | 26,508 |
| Feb 5, 2025 | 76.03 | 76.42 | 75.89 | 76.40 | 76.40 | 1.02% | 18,653 |
| Feb 4, 2025 | 75.11 | 75.69 | 75.11 | 75.63 | 75.63 | 1.16% | 20,009 |
| Feb 3, 2025 | 74.27 | 75.14 | 74.11 | 74.76 | 74.76 | -1.20% | 18,617 |
| Jan 31, 2025 | 76.28 | 76.56 | 75.58 | 75.67 | 75.67 | -0.94% | 32,364 |
| Jan 30, 2025 | 76.32 | 76.74 | 76.16 | 76.39 | 76.39 | 1.10% | 18,154 |
| Jan 29, 2025 | 75.62 | 75.72 | 75.37 | 75.56 | 75.56 | -0.08% | 67,974 |
| Jan 28, 2025 | 75.48 | 75.64 | 75.27 | 75.62 | 75.62 | 0.12% | 52,156 |
| Jan 27, 2025 | 75.36 | 75.67 | 75.36 | 75.53 | 75.53 | -0.16% | 38,148 |
| Jan 24, 2025 | 75.62 | 75.87 | 75.54 | 75.65 | 75.65 | 0.50% | 20,024 |
| Jan 23, 2025 | 74.96 | 75.30 | 74.83 | 75.27 | 75.27 | 0.82% | 50,711 |
| Jan 22, 2025 | 75.02 | 75.02 | 74.66 | 74.66 | 74.66 | -0.23% | 36,678 |
| Jan 21, 2025 | 74.27 | 74.88 | 74.27 | 74.83 | 74.83 | 1.97% | 319,367 |
| Jan 17, 2025 | 73.36 | 73.78 | 73.24 | 73.38 | 73.38 | 0.38% | 26,953 |
| Jan 16, 2025 | 74.67 | 74.67 | 72.89 | 73.10 | 73.10 | 0.43% | 29,553 |
| Jan 15, 2025 | 73.27 | 73.27 | 72.60 | 72.79 | 72.79 | 1.32% | 22,606 |
| Jan 14, 2025 | 71.92 | 72.04 | 71.62 | 71.84 | 71.84 | 0.36% | 32,319 |
| Jan 13, 2025 | 71.19 | 71.63 | 71.19 | 71.58 | 71.58 | -0.37% | 20,496 |
| Jan 10, 2025 | 72.42 | 72.42 | 71.71 | 71.85 | 71.85 | -1.69% | 36,680 |
| Jan 8, 2025 | 72.72 | 73.12 | 72.56 | 73.08 | 73.08 | -0.08% | 18,398 |
| Jan 7, 2025 | 73.78 | 73.78 | 73.07 | 73.14 | 73.14 | -0.14% | 19,289 |
| Jan 6, 2025 | 73.13 | 73.63 | 73.10 | 73.24 | 73.24 | 0.92% | 15,818 |
| Jan 3, 2025 | 72.37 | 72.58 | 72.32 | 72.57 | 72.57 | 0.39% | 43,247 |
| Jan 2, 2025 | 72.53 | 72.64 | 72.04 | 72.29 | 72.29 | -0.19% | 38,977 |
| Dec 31, 2024 | 72.95 | 72.95 | 72.24 | 72.43 | 72.43 | -0.03% | 35,275 |
| Dec 30, 2024 | 72.75 | 72.75 | 72.11 | 72.45 | 72.45 | -0.60% | 29,507 |
| Dec 27, 2024 | 72.82 | 72.98 | 72.58 | 72.89 | 72.89 | -0.87% | 29,727 |
| Dec 26, 2024 | 73.30 | 73.66 | 73.30 | 73.53 | 72.95 | 0.44% | 37,548 |
| Dec 24, 2024 | 73.01 | 73.24 | 72.83 | 73.21 | 72.63 | 0.37% | 16,453 |
| Dec 23, 2024 | 72.53 | 73.05 | 72.23 | 72.94 | 72.37 | 0.44% | 54,278 |
| Dec 20, 2024 | 71.75 | 73.09 | 71.70 | 72.62 | 72.05 | 0.19% | 70,879 |
| Dec 19, 2024 | 73.22 | 73.22 | 72.27 | 72.48 | 71.91 | -0.41% | 978,658 |
| Dec 18, 2024 | 74.66 | 74.75 | 72.78 | 72.78 | 72.21 | -2.54% | 31,215 |
| Dec 17, 2024 | 77.17 | 79.29 | 74.52 | 74.68 | 74.09 | -0.32% | 32,358 |
| Dec 16, 2024 | 74.98 | 75.09 | 74.79 | 74.92 | 74.33 | -0.31% | 30,598 |
| Dec 13, 2024 | 75.42 | 75.48 | 74.97 | 75.15 | 74.56 | -0.32% | 46,442 |
| Dec 12, 2024 | 75.66 | 75.93 | 75.35 | 75.39 | 74.80 | -0.93% | 20,767 |
| Dec 11, 2024 | 75.95 | 76.10 | 75.70 | 76.10 | 75.50 | 0.73% | 52,313 |
| Dec 10, 2024 | 75.96 | 75.96 | 75.55 | 75.55 | 74.96 | -0.85% | 12,883 |
| Dec 9, 2024 | 76.71 | 76.77 | 76.14 | 76.20 | 75.60 | 0.01% | 15,344 |
| Dec 6, 2024 | 76.56 | 76.64 | 76.01 | 76.20 | 75.60 | -0.21% | 14,981 |
| Dec 5, 2024 | 76.39 | 76.50 | 76.21 | 76.36 | 75.76 | 0.54% | 30,649 |
| Dec 4, 2024 | 76.16 | 76.16 | 75.80 | 75.95 | 75.35 | -0.08% | 21,456 |
| Dec 3, 2024 | 76.05 | 76.17 | 75.82 | 76.01 | 75.41 | 0.50% | 22,579 |
| Dec 2, 2024 | 75.48 | 75.75 | 74.91 | 75.63 | 75.04 | 0.71% | 16,809 |
| Nov 29, 2024 | 74.76 | 75.15 | 74.76 | 75.10 | 74.51 | 0.90% | 7,786 |
| Nov 27, 2024 | 74.34 | 74.45 | 74.19 | 74.43 | 73.84 | 0.54% | 21,584 |
| Nov 26, 2024 | 74.28 | 74.28 | 73.68 | 74.03 | 73.45 | -0.50% | 22,953 |
| Nov 25, 2024 | 74.65 | 74.69 | 74.10 | 74.40 | 73.81 | 0.34% | 31,757 |
| Nov 22, 2024 | 73.85 | 74.28 | 73.85 | 74.15 | 73.57 | 0.33% | 31,749 |
| Nov 21, 2024 | 73.78 | 74.03 | 73.49 | 73.91 | 73.33 | 0.17% | 24,120 |
| Nov 20, 2024 | 73.62 | 73.78 | 73.25 | 73.78 | 73.20 | -0.32% | 22,142 |
| Nov 19, 2024 | 73.41 | 74.08 | 73.41 | 74.02 | 73.44 | -0.03% | 38,290 |
| Nov 18, 2024 | 73.45 | 74.13 | 73.45 | 74.04 | 73.46 | 0.76% | 32,468 |
| Nov 15, 2024 | 73.68 | 73.68 | 73.38 | 73.48 | 72.90 | -0.52% | 22,541 |
| Nov 14, 2024 | 74.24 | 74.38 | 73.85 | 73.86 | 73.28 | 0.08% | 44,674 |
| Nov 13, 2024 | 73.87 | 73.90 | 73.37 | 73.80 | 73.22 | -0.58% | 36,255 |
| Nov 12, 2024 | 74.66 | 74.80 | 73.72 | 74.23 | 73.65 | -1.41% | 21,743 |
| Nov 11, 2024 | 75.29 | 78.96 | 75.17 | 75.29 | 74.70 | 0.01% | 34,985 |
| Nov 8, 2024 | 75.39 | 75.39 | 74.94 | 75.28 | 74.69 | -1.39% | 24,901 |
| Nov 7, 2024 | 75.95 | 76.36 | 75.90 | 76.34 | 75.74 | 1.60% | 28,237 |
| Nov 6, 2024 | 75.07 | 75.59 | 74.73 | 75.14 | 74.55 | -1.20% | 21,327 |
| Nov 5, 2024 | 75.54 | 76.06 | 75.48 | 76.05 | 75.45 | 0.97% | 15,081 |
| Nov 4, 2024 | 75.53 | 75.81 | 75.15 | 75.32 | 74.73 | 0.16% | 14,821 |
| Nov 1, 2024 | 75.37 | 75.55 | 75.10 | 75.20 | 74.61 | 0.15% | 11,865 |
| Oct 31, 2024 | 75.16 | 75.16 | 74.52 | 75.09 | 74.50 | -0.70% | 17,537 |
| Oct 30, 2024 | 75.40 | 75.85 | 75.40 | 75.62 | 75.03 | -0.28% | 15,803 |
| Oct 29, 2024 | 76.00 | 76.12 | 75.81 | 75.83 | 75.23 | -0.37% | 12,399 |
| Oct 28, 2024 | 75.97 | 76.37 | 75.93 | 76.11 | 75.51 | 0.58% | 17,757 |
| Oct 25, 2024 | 76.02 | 76.20 | 75.61 | 75.67 | 75.08 | -0.43% | 11,729 |
| Oct 24, 2024 | 76.09 | 76.09 | 75.60 | 76.00 | 75.40 | 0.45% | 22,032 |
| Oct 23, 2024 | 75.63 | 75.80 | 75.15 | 75.66 | 75.06 | -0.80% | 28,626 |
| Oct 22, 2024 | 76.15 | 76.51 | 76.10 | 76.27 | 75.67 | -0.63% | 122,252 |
| Oct 21, 2024 | 77.13 | 77.20 | 76.56 | 76.75 | 76.15 | -1.04% | 38,472 |
| Oct 18, 2024 | 77.50 | 77.58 | 77.35 | 77.56 | 76.95 | 0.72% | 10,179 |
| Oct 17, 2024 | 77.30 | 77.33 | 77.00 | 77.00 | 76.39 | -0.01% | 11,188 |
| Oct 16, 2024 | 77.02 | 77.17 | 76.93 | 77.01 | 76.40 | 0.08% | 18,945 |
| Oct 15, 2024 | 77.66 | 77.66 | 76.84 | 76.95 | 76.34 | -1.37% | 15,216 |
| Oct 14, 2024 | 77.55 | 78.12 | 77.55 | 78.02 | 77.41 | 0.35% | 9,207 |
| Oct 11, 2024 | 77.33 | 77.92 | 77.33 | 77.75 | 77.14 | 0.32% | 14,172 |
| Oct 10, 2024 | 77.05 | 77.50 | 77.03 | 77.50 | 76.89 | -0.12% | 54,088 |
| Oct 9, 2024 | 77.02 | 77.72 | 77.02 | 77.60 | 76.98 | 0.20% | 33,513 |
| Oct 8, 2024 | 77.43 | 77.64 | 77.23 | 77.44 | 76.83 | -0.17% | 160,918 |
| Oct 7, 2024 | 78.40 | 78.40 | 77.47 | 77.57 | 76.96 | -0.89% | 23,538 |
| Oct 4, 2024 | 77.65 | 78.27 | 77.65 | 78.27 | 77.65 | 0.82% | 157,922 |
| Oct 3, 2024 | 77.68 | 77.84 | 77.47 | 77.63 | 77.02 | -0.83% | 22,706 |
| Oct 2, 2024 | 78.25 | 78.54 | 78.20 | 78.28 | 77.66 | -0.14% | 14,373 |
| Oct 1, 2024 | 79.06 | 79.06 | 78.06 | 78.39 | 77.77 | -0.99% | 20,421 |
| Sep 30, 2024 | 79.60 | 79.68 | 79.03 | 79.17 | 78.08 | -0.50% | 25,546 |
| Sep 27, 2024 | 79.93 | 80.30 | 79.57 | 79.57 | 78.48 | -0.57% | 14,011 |