Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
104.50
+2.24 (2.19%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025102.45104.51102.27104.22104.221.92%255,534
Apr 23, 2025103.13104.13101.99102.26102.261.74%77,907
Apr 22, 202599.15101.0399.01100.51100.512.44%96,713
Apr 21, 202599.4999.4997.0298.1298.12-2.37%100,782
Apr 17, 2025100.67101.3299.98100.50100.500.30%56,850
Apr 16, 2025101.40101.9999.21100.20100.20-2.58%101,342
Apr 15, 2025102.90103.53102.40102.85102.850.16%235,964
Apr 14, 2025103.80103.80101.80102.69102.690.91%174,269
Apr 11, 202599.80102.1799.38101.76101.761.64%131,643
Apr 10, 2025101.46101.6097.26100.12100.12-3.45%110,269
Apr 9, 202594.08104.0894.03103.70103.709.46%197,053
Apr 8, 202599.53100.0093.2694.7494.74-1.52%182,763
Apr 7, 202593.0699.8591.9096.2096.20-0.15%369,984
Apr 4, 202599.75100.0896.1596.3496.34-6.03%6,585,806
Apr 3, 2025103.94104.42102.38102.52102.52-4.83%176,177
Apr 2, 2025105.86108.14105.83107.72107.720.65%240,797
Apr 1, 2025106.22107.30105.54107.02107.020.66%226,461
Mar 31, 2025105.10107.04104.60106.32105.99-0.08%325,857
Mar 28, 2025108.21108.27106.22106.40106.07-1.92%68,412
Mar 27, 2025108.57109.26108.21108.48108.14-0.45%39,944
Mar 26, 2025110.20110.32108.66108.97108.63-1.24%86,220
Mar 25, 2025110.30110.50109.99110.34110.000.35%60,033
Mar 24, 2025109.32110.14109.32109.96109.621.70%64,456
Mar 21, 2025107.06108.20106.93108.12107.780.06%64,652
Mar 20, 2025107.57108.93107.57108.06107.72-0.11%135,028
Mar 19, 2025107.41108.95107.16108.18107.841.11%156,232
Mar 18, 2025107.80107.90106.69106.99106.66-1.19%94,170
Mar 17, 2025107.32108.74107.32108.28107.940.78%83,361
Mar 14, 2025106.09108.10106.09107.44107.112.09%41,876
Mar 13, 2025106.54106.60104.86105.24104.91-1.39%69,704
Mar 12, 2025107.26107.26105.78106.72106.390.58%76,814
Mar 11, 2025106.56107.28105.23106.10105.77-0.75%70,936
Mar 10, 2025108.32108.52106.00106.90106.57-2.77%127,719
Mar 7, 2025109.10110.11108.00109.94109.600.53%408,661
Mar 6, 2025110.04110.87108.89109.36109.02-1.98%108,081
Mar 5, 2025110.30111.81109.64111.57111.221.11%143,379
Mar 4, 2025110.74111.85109.27110.34110.00-1.18%226,169
Mar 3, 2025113.96114.14110.89111.66111.31-1.70%138,946
Feb 28, 2025111.86113.66111.37113.59113.241.55%131,264
Feb 27, 2025114.17114.24111.76111.86111.51-1.58%114,228
Feb 26, 2025113.92114.62113.20113.66113.310.07%70,727
Feb 25, 2025114.15114.24112.80113.58113.23-0.48%105,988
Feb 24, 2025115.22115.37114.06114.13113.78-0.65%206,473
Feb 21, 2025116.95116.95114.78114.88114.52-1.78%82,720
Feb 20, 2025117.23117.23116.30116.96116.60-0.37%56,880
Feb 19, 2025116.92117.50116.86117.40117.040.12%70,048
Feb 18, 2025117.20117.26116.70117.26116.900.24%64,520
Feb 14, 2025116.98117.13116.82116.98116.620.02%169,497
Feb 13, 2025116.00116.98115.74116.96116.601.05%75,768
Feb 12, 2025114.94115.84114.88115.74115.38-0.22%138,323