BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
128.47
-0.54 (-0.42%)
At close: Oct 7, 2025, 4:00 PM EDT
128.47
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
BKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 129.26 | 129.26 | 128.20 | 128.47 | 128.47 | -0.42% | 152,302 |
| Oct 6, 2025 | 129.09 | 129.20 | 128.64 | 129.01 | 129.01 | 0.40% | 60,008 |
| Oct 3, 2025 | 128.75 | 129.18 | 128.37 | 128.50 | 128.50 | -0.02% | 93,170 |
| Oct 2, 2025 | 128.84 | 128.84 | 128.12 | 128.52 | 128.52 | 0.09% | 94,814 |
| Oct 1, 2025 | 127.43 | 128.57 | 127.43 | 128.40 | 128.40 | 0.02% | 431,987 |
| Sep 30, 2025 | 127.78 | 128.38 | 127.44 | 128.38 | 128.05 | 0.41% | 251,698 |
| Sep 29, 2025 | 128.06 | 128.17 | 127.55 | 127.85 | 127.53 | 0.30% | 85,283 |
| Sep 26, 2025 | 127.10 | 127.57 | 126.75 | 127.47 | 127.15 | 0.55% | 70,932 |
| Sep 25, 2025 | 126.78 | 127.00 | 126.16 | 126.77 | 126.45 | -0.44% | 54,024 |
| Sep 24, 2025 | 128.10 | 128.10 | 127.18 | 127.33 | 127.01 | -0.40% | 186,007 |
| Sep 23, 2025 | 128.56 | 128.59 | 127.60 | 127.84 | 127.52 | -0.54% | 65,818 |
| Sep 22, 2025 | 127.68 | 128.62 | 127.67 | 128.54 | 128.21 | 0.45% | 141,180 |
| Sep 19, 2025 | 127.71 | 128.02 | 127.30 | 127.96 | 127.64 | 0.56% | 91,529 |
| Sep 18, 2025 | 127.24 | 127.66 | 127.05 | 127.25 | 126.93 | 0.46% | 117,718 |
| Sep 17, 2025 | 126.79 | 127.09 | 125.71 | 126.67 | 126.35 | -0.07% | 77,729 |
| Sep 16, 2025 | 127.10 | 127.10 | 126.64 | 126.76 | 126.44 | -0.10% | 48,554 |
| Sep 15, 2025 | 126.71 | 126.95 | 126.65 | 126.89 | 126.57 | 0.55% | 86,003 |
| Sep 12, 2025 | 126.32 | 126.55 | 126.18 | 126.19 | 125.87 | -0.02% | 57,908 |
| Sep 11, 2025 | 125.60 | 126.41 | 125.57 | 126.22 | 125.90 | 0.72% | 91,316 |
| Sep 10, 2025 | 125.60 | 125.76 | 124.96 | 125.32 | 125.00 | 0.38% | 210,614 |
| Sep 9, 2025 | 124.64 | 124.93 | 124.28 | 124.84 | 124.52 | 0.21% | 82,786 |
| Sep 8, 2025 | 124.51 | 124.75 | 124.25 | 124.58 | 124.26 | 0.37% | 360,349 |
| Sep 5, 2025 | 125.04 | 125.13 | 123.40 | 124.12 | 123.81 | -0.36% | 68,127 |
| Sep 4, 2025 | 123.68 | 124.57 | 123.51 | 124.57 | 124.25 | 0.85% | 1,084,357 |
| Sep 3, 2025 | 123.35 | 123.61 | 122.89 | 123.52 | 123.21 | 0.50% | 110,259 |
| Sep 2, 2025 | 122.18 | 122.90 | 121.80 | 122.90 | 122.59 | -0.60% | 88,761 |
| Aug 29, 2025 | 124.25 | 124.25 | 123.43 | 123.64 | 123.33 | -0.65% | 193,107 |
| Aug 28, 2025 | 124.18 | 124.60 | 123.91 | 124.45 | 124.13 | 0.33% | 75,488 |
| Aug 27, 2025 | 123.68 | 124.15 | 123.68 | 124.04 | 123.73 | 0.23% | 54,961 |
| Aug 26, 2025 | 123.18 | 123.77 | 123.03 | 123.76 | 123.45 | 0.44% | 61,903 |
| Aug 25, 2025 | 123.48 | 123.72 | 123.19 | 123.22 | 122.91 | -0.40% | 86,722 |
| Aug 22, 2025 | 122.27 | 123.96 | 122.22 | 123.72 | 123.41 | 1.53% | 77,214 |
| Aug 21, 2025 | 121.96 | 122.25 | 121.51 | 121.86 | 121.55 | -0.37% | 70,297 |
| Aug 20, 2025 | 122.56 | 122.56 | 121.29 | 122.31 | 122.00 | -0.23% | 53,479 |
| Aug 19, 2025 | 123.39 | 123.48 | 122.39 | 122.59 | 122.28 | -0.69% | 54,165 |
| Aug 18, 2025 | 123.31 | 123.46 | 123.21 | 123.44 | 123.13 | 0.09% | 112,220 |
| Aug 15, 2025 | 123.90 | 123.90 | 123.30 | 123.33 | 123.02 | -0.22% | 78,066 |
| Aug 14, 2025 | 123.28 | 123.78 | 123.23 | 123.60 | 123.29 | -0.01% | 78,950 |
| Aug 13, 2025 | 123.79 | 123.94 | 123.22 | 123.61 | 123.30 | 0.28% | 69,982 |
| Aug 12, 2025 | 122.52 | 123.35 | 122.20 | 123.26 | 122.95 | 1.07% | 67,103 |
| Aug 11, 2025 | 122.32 | 122.65 | 121.82 | 121.96 | 121.65 | -0.23% | 73,378 |
| Aug 8, 2025 | 121.77 | 122.40 | 121.77 | 122.24 | 121.93 | 0.68% | 65,269 |
| Aug 7, 2025 | 122.12 | 122.21 | 120.72 | 121.42 | 121.11 | -0.03% | 69,633 |
| Aug 6, 2025 | 120.74 | 121.57 | 120.59 | 121.46 | 121.15 | 0.73% | 93,476 |
| Aug 5, 2025 | 121.24 | 121.39 | 120.39 | 120.58 | 120.27 | -0.41% | 69,725 |
| Aug 4, 2025 | 119.97 | 121.14 | 119.97 | 121.08 | 120.77 | 1.58% | 79,021 |
| Aug 1, 2025 | 120.20 | 120.20 | 118.84 | 119.20 | 118.90 | -2.12% | 159,217 |
| Jul 31, 2025 | 122.77 | 122.77 | 121.12 | 121.78 | 121.47 | 0.02% | 162,391 |
| Jul 30, 2025 | 121.93 | 122.27 | 121.19 | 121.76 | 121.45 | -0.08% | 133,210 |
| Jul 29, 2025 | 122.48 | 122.48 | 121.67 | 121.86 | 121.55 | -0.29% | 64,791 |