Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
113.82
-1.22 (-1.06%)
Dec 27, 2024, 4:00 PM EST - Market closed

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024114.33114.33112.95113.82113.82-1.37%136,670
Dec 26, 2024115.06115.51114.74115.40115.040.01%77,252
Dec 24, 2024114.39115.39114.30115.39115.031.15%75,581
Dec 23, 2024113.46114.16112.98114.08113.720.67%70,141
Dec 20, 2024111.55114.15111.55113.32112.971.12%85,655
Dec 19, 2024113.18113.41112.06112.07111.72-0.09%116,975
Dec 18, 2024115.66116.02112.12112.17111.82-3.06%124,012
Dec 17, 2024115.74115.86115.40115.71115.35-0.40%124,581
Dec 16, 2024115.98116.39115.93116.18115.820.41%101,927
Dec 13, 2024116.02116.13115.39115.70115.34-105,974
Dec 12, 2024116.19116.23115.66115.70115.34-0.48%99,968
Dec 11, 2024115.91116.46115.89116.26115.900.82%133,928
Dec 10, 2024115.90115.90115.24115.31114.95-0.35%74,535
Dec 9, 2024116.48116.48115.61115.71115.35-0.70%66,533
Dec 6, 2024116.38116.65116.37116.52116.160.36%119,356
Dec 5, 2024116.40116.55116.10116.10115.74-0.29%70,832
Dec 4, 2024115.92116.44115.92116.44116.080.74%84,309
Dec 3, 2024115.44115.60115.24115.58115.220.10%105,559
Dec 2, 2024115.37115.59115.25115.47115.110.18%116,059
Nov 29, 2024114.71115.41114.71115.26114.900.70%71,597
Nov 27, 2024114.79114.90114.30114.46114.10-0.43%87,827
Nov 26, 2024114.60115.02114.51114.96114.600.52%103,993
Nov 25, 2024114.72114.98113.89114.36114.000.32%110,419
Nov 22, 2024113.57114.07113.56113.99113.630.36%196,573
Nov 21, 2024113.50113.79112.40113.58113.230.55%97,816
Nov 20, 2024112.95112.97111.82112.96112.610.14%93,239
Nov 19, 2024111.74112.99111.66112.80112.450.36%54,837
Nov 18, 2024112.00112.56111.82112.40112.050.50%132,776
Nov 15, 2024112.66112.66111.51111.84111.49-1.38%113,464
Nov 14, 2024114.14114.15113.26113.40113.05-0.61%88,634
Nov 13, 2024114.19114.50113.86114.10113.740.08%178,673
Nov 12, 2024114.36114.48113.58114.01113.65-0.34%60,435
Nov 11, 2024114.48114.56114.09114.40114.040.18%74,624
Nov 8, 2024113.72114.38113.72114.20113.840.48%71,311
Nov 7, 2024113.15113.82113.15113.66113.310.88%72,889
Nov 6, 2024112.26112.80111.64112.67112.322.51%72,520
Nov 5, 2024108.81109.92108.81109.91109.571.31%57,295
Nov 4, 2024108.82109.03108.21108.49108.15-0.32%67,012
Nov 1, 2024108.93109.65108.76108.84108.500.50%63,590
Oct 31, 2024109.72109.72108.30108.30107.96-1.94%104,156
Oct 30, 2024110.69111.11110.36110.44110.10-0.36%32,191
Oct 29, 2024110.49110.99110.22110.84110.490.26%49,604
Oct 28, 2024110.91110.92110.55110.55110.210.23%44,119
Oct 25, 2024110.79111.27110.14110.30109.96-36,024
Oct 24, 2024110.37110.39109.87110.30109.960.28%46,677
Oct 23, 2024110.67110.74109.39109.99109.65-0.94%103,179
Oct 22, 2024110.61111.31110.51111.03110.68-0.05%84,914
Oct 21, 2024111.15111.34110.54111.08110.73-0.25%343,674
Oct 18, 2024111.24111.44111.03111.36111.010.40%44,796
Oct 17, 2024111.51111.52110.92110.92110.57-98,860
Oct 16, 2024110.45110.94110.26110.92110.570.48%119,838
Oct 15, 2024111.24111.29110.20110.39110.05-0.75%108,921
Oct 14, 2024110.67111.43110.67111.22110.870.72%98,473
Oct 11, 2024109.69110.54109.69110.42110.080.62%98,796
Oct 10, 2024109.61109.93109.41109.74109.40-0.06%89,850
Oct 9, 2024109.12109.97109.12109.81109.470.72%94,168
Oct 8, 2024108.46109.17108.44109.02108.680.94%293,345
Oct 7, 2024108.75108.81107.92108.00107.66-0.99%128,264
Oct 4, 2024108.92109.08108.12109.08108.741.04%152,835
Oct 3, 2024107.92108.40107.65107.96107.62-0.26%122,253
Oct 2, 2024108.00108.42107.75108.24107.90-96,136
Oct 1, 2024109.13109.13107.64108.24107.90-1.20%1,485,076
Sep 30, 2024108.90109.56108.45109.56108.870.35%100,342
Sep 27, 2024109.48109.54109.00109.18108.50-0.15%121,965
Sep 26, 2024109.68109.68108.91109.34108.660.54%97,387
Sep 25, 2024109.00109.16108.64108.75108.07-0.30%29,384
Sep 24, 2024108.95109.08108.36109.08108.400.36%103,702
Sep 23, 2024108.73108.79108.45108.69108.010.18%88,205
Sep 20, 2024108.43108.64107.91108.50107.82-0.17%50,103
Sep 19, 2024108.64108.98108.29108.68108.001.85%299,076
Sep 18, 2024107.26108.13106.71106.71106.04-0.40%43,113
Sep 17, 2024107.53107.64106.74107.14106.470.12%61,163
Sep 16, 2024106.76107.04106.49107.01106.340.11%35,968
Sep 13, 2024106.43107.05106.43106.89106.220.56%56,046
Sep 12, 2024105.56106.40105.31106.30105.640.93%56,139
Sep 11, 2024104.27105.56102.64105.32104.661.04%48,782
Sep 10, 2024104.22104.33103.37104.24103.590.37%38,856
Sep 9, 2024103.53104.05103.13103.86103.211.11%28,768
Sep 6, 2024104.42104.66102.50102.72102.08-1.63%47,170
Sep 5, 2024104.60105.11104.00104.42103.77-0.27%58,960
Sep 4, 2024104.55105.24104.44104.70104.05-0.41%41,807
Sep 3, 2024106.59106.59104.56105.13104.47-1.91%32,626
Aug 30, 2024106.57107.19106.09107.18106.511.05%43,144
Aug 29, 2024106.46107.15106.00106.07105.41-0.07%72,192
Aug 28, 2024106.74106.74105.60106.14105.48-0.60%40,147
Aug 27, 2024106.33106.88106.17106.78106.110.21%93,791
Aug 26, 2024107.02107.16106.31106.56105.89-0.24%164,773
Aug 23, 2024106.32107.01106.03106.82106.151.08%43,094
Aug 22, 2024106.96107.01105.53105.68105.02-0.92%44,488
Aug 21, 2024106.41106.74106.09106.66105.990.40%49,630
Aug 20, 2024106.31106.57106.04106.24105.58-0.15%68,630
Aug 19, 2024105.46106.40105.45106.40105.731.02%43,348
Aug 16, 2024104.80105.46104.80105.33104.670.14%56,806
Aug 15, 2024104.42105.18104.42105.18104.521.82%91,436
Aug 14, 2024103.18103.48102.68103.30102.650.35%318,464
Aug 13, 2024101.93103.04101.93102.94102.301.56%52,505
Aug 12, 2024101.57101.75101.04101.36100.730.16%35,907
Aug 9, 2024100.59101.48100.45101.20100.570.40%51,017
Aug 8, 202499.55100.9499.46100.80100.172.34%49,160
Aug 7, 2024100.28100.9298.3998.5097.88-0.59%57,965