Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
113.63
+0.67 (0.59%)
Nov 21, 2024, 1:52 PM EST - Market open

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024112.95112.97111.82112.96112.960.14%93,239
Nov 19, 2024111.74112.99111.66112.80112.800.36%54,837
Nov 18, 2024112.00112.56111.82112.40112.400.50%132,776
Nov 15, 2024112.66112.66111.51111.84111.84-1.38%113,464
Nov 14, 2024114.14114.15113.26113.40113.40-0.61%88,634
Nov 13, 2024114.19114.50113.86114.10114.100.08%178,673
Nov 12, 2024114.36114.48113.58114.01114.01-0.34%60,435
Nov 11, 2024114.48114.56114.09114.40114.400.18%74,624
Nov 8, 2024113.72114.38113.72114.20114.200.48%71,311
Nov 7, 2024113.15113.82113.15113.66113.660.88%72,889
Nov 6, 2024112.26112.80111.64112.67112.672.51%72,520
Nov 5, 2024108.81109.92108.81109.91109.911.31%57,295
Nov 4, 2024108.82109.03108.21108.49108.49-0.32%67,012
Nov 1, 2024108.93109.65108.76108.84108.840.50%63,590
Oct 31, 2024109.72109.72108.30108.30108.30-1.94%104,156
Oct 30, 2024110.69111.11110.36110.44110.44-0.36%32,191
Oct 29, 2024110.49110.99110.22110.84110.840.26%49,604
Oct 28, 2024110.91110.92110.55110.55110.550.23%44,119
Oct 25, 2024110.79111.27110.14110.30110.30-36,024
Oct 24, 2024110.37110.39109.87110.30110.300.28%46,677
Oct 23, 2024110.67110.74109.39109.99109.99-0.94%103,179
Oct 22, 2024110.61111.31110.51111.03111.03-0.05%84,914
Oct 21, 2024111.15111.34110.54111.08111.08-0.25%343,674
Oct 18, 2024111.24111.44111.03111.36111.360.40%44,796
Oct 17, 2024111.51111.52110.92110.92110.92-98,860
Oct 16, 2024110.45110.94110.26110.92110.920.48%119,838
Oct 15, 2024111.24111.29110.20110.39110.39-0.75%108,921
Oct 14, 2024110.67111.43110.67111.22111.220.72%98,473
Oct 11, 2024109.69110.54109.69110.42110.420.62%98,796
Oct 10, 2024109.61109.93109.41109.74109.74-0.06%89,850
Oct 9, 2024109.12109.97109.12109.81109.810.72%94,168
Oct 8, 2024108.46109.17108.44109.02109.020.94%293,345
Oct 7, 2024108.75108.81107.92108.00108.00-0.99%128,264
Oct 4, 2024108.92109.08108.12109.08109.081.04%152,835
Oct 3, 2024107.92108.40107.65107.96107.96-0.26%122,253
Oct 2, 2024108.00108.42107.75108.24108.24-96,136
Oct 1, 2024109.13109.13107.64108.24108.24-1.20%1,485,076
Sep 30, 2024108.90109.56108.45109.56109.220.35%100,342
Sep 27, 2024109.48109.54109.00109.18108.84-0.15%121,965
Sep 26, 2024109.68109.68108.91109.34109.000.54%97,387
Sep 25, 2024109.00109.16108.64108.75108.41-0.30%29,384
Sep 24, 2024108.95109.08108.36109.08108.740.36%103,702
Sep 23, 2024108.73108.79108.45108.69108.350.18%88,205
Sep 20, 2024108.43108.64107.91108.50108.16-0.17%50,103
Sep 19, 2024108.64108.98108.29108.68108.341.85%299,076
Sep 18, 2024107.26108.13106.71106.71106.37-0.40%43,113
Sep 17, 2024107.53107.64106.74107.14106.800.12%61,163
Sep 16, 2024106.76107.04106.49107.01106.670.11%35,968
Sep 13, 2024106.43107.05106.43106.89106.550.56%56,046
Sep 12, 2024105.56106.40105.31106.30105.970.93%56,139
Sep 11, 2024104.27105.56102.64105.32104.991.04%48,782
Sep 10, 2024104.22104.33103.37104.24103.910.37%38,856
Sep 9, 2024103.53104.05103.13103.86103.531.11%28,768
Sep 6, 2024104.42104.66102.50102.72102.40-1.63%47,170
Sep 5, 2024104.60105.11104.00104.42104.09-0.27%58,960
Sep 4, 2024104.55105.24104.44104.70104.37-0.41%41,807
Sep 3, 2024106.59106.59104.56105.13104.80-1.91%32,626
Aug 30, 2024106.57107.19106.09107.18106.841.05%43,144
Aug 29, 2024106.46107.15106.00106.07105.74-0.07%72,192
Aug 28, 2024106.74106.74105.60106.14105.81-0.60%40,147
Aug 27, 2024106.33106.88106.17106.78106.440.21%93,791
Aug 26, 2024107.02107.16106.31106.56106.23-0.24%164,773
Aug 23, 2024106.32107.01106.03106.82106.481.08%43,094
Aug 22, 2024106.96107.01105.53105.68105.35-0.92%44,488
Aug 21, 2024106.41106.74106.09106.66106.330.40%49,630
Aug 20, 2024106.31106.57106.04106.24105.91-0.15%68,630
Aug 19, 2024105.46106.40105.45106.40106.071.02%43,348
Aug 16, 2024104.80105.46104.80105.33105.000.14%56,806
Aug 15, 2024104.42105.18104.42105.18104.851.82%91,436
Aug 14, 2024103.18103.48102.68103.30102.980.35%318,464
Aug 13, 2024101.93103.04101.93102.94102.621.56%52,505
Aug 12, 2024101.57101.75101.04101.36101.040.16%35,907
Aug 9, 2024100.59101.48100.45101.20100.880.40%51,017
Aug 8, 202499.55100.9499.46100.80100.482.34%49,160
Aug 7, 2024100.28100.9298.3998.5098.19-0.59%57,965
Aug 6, 202498.63100.5698.3699.0898.770.86%90,222
Aug 5, 202496.9699.3896.8798.2497.93-2.94%220,867
Aug 2, 2024101.64101.68100.35101.22100.90-1.79%69,825
Aug 1, 2024104.91105.38102.50103.06102.74-1.44%217,463
Jul 31, 2024104.30105.05104.07104.57104.241.64%83,187
Jul 30, 2024103.68103.98102.37102.88102.56-0.60%38,625
Jul 29, 2024103.79103.90103.42103.50103.180.24%83,956
Jul 26, 2024103.01103.93103.00103.25102.930.91%34,635
Jul 25, 2024102.82103.96102.21102.32102.00-0.58%68,711
Jul 24, 2024104.27104.32102.68102.92102.60-2.24%66,757
Jul 23, 2024105.44105.82105.18105.28104.95-0.13%41,347
Jul 22, 2024105.13105.50104.78105.42105.091.11%34,743
Jul 19, 2024104.81104.91104.17104.26103.93-0.69%20,771
Jul 18, 2024106.10106.20104.57104.98104.65-0.79%70,154
Jul 17, 2024106.19106.43105.75105.82105.49-1.35%37,368
Jul 16, 2024107.02107.37106.84107.27106.930.55%43,355
Jul 15, 2024106.88107.32106.36106.68106.350.30%373,016
Jul 12, 2024106.01107.04105.91106.36106.030.55%25,742
Jul 11, 2024106.71106.86105.65105.78105.45-0.82%46,133
Jul 10, 2024105.96106.67105.83106.65106.320.90%29,748
Jul 9, 2024105.83105.90105.61105.70105.370.13%94,784
Jul 8, 2024105.66105.71105.40105.56105.230.04%31,927
Jul 5, 2024104.94105.54104.83105.52105.190.61%47,735
Jul 3, 2024104.37104.88104.37104.88104.550.52%256,413
Jul 2, 2024103.42104.36103.39104.34104.010.60%102,292