BNY Mellon International Equity ETF (BKIE)

BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	97.39	97.48	96.88	96.89	96.89	-0.52%	33,437
Apr 24, 2026	97.04	97.40	96.72	97.40	97.40	0.73%	24,031
Apr 23, 2026	97.35	97.61	95.83	96.69	96.69	-0.98%	73,851
Apr 22, 2026	97.90	97.90	97.17	97.65	97.65	0.40%	121,660
Apr 21, 2026	98.78	98.84	97.09	97.26	97.26	-1.92%	40,731
Apr 20, 2026	98.95	99.18	98.65	99.16	99.16	-0.57%	107,824
Apr 17, 2026	99.62	100.25	98.55	99.73	99.73	1.29%	62,106
Apr 16, 2026	98.79	98.79	98.13	98.46	98.46	-0.30%	36,788
Apr 15, 2026	98.65	98.83	98.42	98.76	98.76	-0.16%	31,106
Apr 14, 2026	98.47	99.11	98.47	98.92	98.92	0.79%	1,556,903
Apr 13, 2026	96.69	98.18	96.54	98.14	98.14	0.59%	24,727
Apr 10, 2026	97.66	97.98	97.22	97.56	97.56	0.21%	13,234
Apr 9, 2026	96.69	97.67	96.48	97.36	97.36	-0.28%	26,637
Apr 8, 2026	97.90	97.90	96.88	97.63	97.63	3.67%	38,117
Apr 7, 2026	93.83	94.30	92.73	94.17	94.17	-0.11%	55,729
Apr 6, 2026	94.38	94.40	93.73	94.27	94.27	0.48%	28,741
Apr 2, 2026	92.06	93.88	92.05	93.82	93.82	-0.48%	84,257
Apr 1, 2026	94.32	95.36	93.84	94.27	94.27	0.90%	100,994
Mar 31, 2026	92.00	93.46	91.71	93.43	92.67	3.17%	31,812
Mar 30, 2026	91.19	91.50	90.21	90.56	89.82	0.04%	1,886,348
Mar 27, 2026	91.02	91.40	90.29	90.52	89.78	-0.86%	35,626
Mar 26, 2026	91.99	92.76	91.31	91.31	90.57	-2.10%	25,768
Mar 25, 2026	93.48	93.61	92.73	93.27	92.51	1.44%	90,558
Mar 24, 2026	91.01	92.45	91.01	91.95	91.20	-0.18%	84,129
Mar 23, 2026	91.91	93.34	91.41	92.12	91.37	2.21%	113,638
Mar 20, 2026	92.38	92.60	89.77	90.13	89.39	-2.89%	92,107
Mar 19, 2026	91.66	93.39	91.28	92.81	92.05	-0.28%	169,231
Mar 18, 2026	94.14	94.30	93.07	93.07	92.31	-1.74%	22,068
Mar 17, 2026	95.21	95.33	94.72	94.72	93.94	0.26%	31,327
Mar 16, 2026	94.09	94.59	93.96	94.47	93.70	1.83%	19,183
Mar 13, 2026	94.00	94.49	92.57	92.77	92.01	-1.26%	178,597
Mar 12, 2026	94.57	94.63	93.50	93.95	93.18	-1.74%	195,643
Mar 11, 2026	95.38	95.72	94.93	95.61	94.83	-0.53%	116,783
Mar 10, 2026	96.47	97.43	95.90	96.12	95.34	0.16%	28,764
Mar 9, 2026	93.71	95.97	92.91	95.97	95.19	0.83%	45,500
Mar 6, 2026	94.38	95.54	93.83	95.18	94.40	-0.69%	141,137
Mar 5, 2026	96.20	96.69	94.80	95.84	95.06	-1.80%	71,008
Mar 4, 2026	97.15	97.83	96.83	97.60	96.80	1.02%	74,641
Mar 3, 2026	96.00	96.84	94.32	96.61	95.82	-3.27%	575,909
Mar 2, 2026	100.00	100.03	99.00	99.88	99.06	-1.56%	85,028
Feb 27, 2026	101.64	101.87	101.31	101.46	100.63	0.02%	19,804
Feb 26, 2026	101.44	101.67	100.85	101.44	100.61	-0.29%	33,107
Feb 25, 2026	101.00	101.74	101.00	101.74	100.91	1.02%	17,460
Feb 24, 2026	100.25	100.80	100.00	100.71	99.89	0.25%	28,556
Feb 23, 2026	100.78	100.89	100.12	100.46	99.64	-0.25%	40,592
Feb 20, 2026	99.73	100.92	99.73	100.71	99.89	0.67%	49,221
Feb 19, 2026	99.46	100.04	99.46	100.04	99.22	-	27,139
Feb 18, 2026	100.20	100.72	99.97	100.04	99.22	-0.01%	33,810
Feb 17, 2026	99.95	100.05	98.85	100.05	99.23	-0.41%	106,660
Feb 13, 2026	99.93	100.46	99.46	100.46	99.64	0.48%	161,518

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.