BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
126.89
+0.70 (0.55%)
Sep 15, 2025, 4:00 PM EDT - Market closed
BKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 126.71 | 126.95 | 126.65 | 126.89 | 126.89 | 0.55% | 86,003 |
| Sep 12, 2025 | 126.32 | 126.55 | 126.18 | 126.19 | 126.19 | -0.02% | 57,908 |
| Sep 11, 2025 | 125.60 | 126.41 | 125.57 | 126.22 | 126.22 | 0.72% | 91,316 |
| Sep 10, 2025 | 125.60 | 125.76 | 124.96 | 125.32 | 125.32 | 0.38% | 210,614 |
| Sep 9, 2025 | 124.64 | 124.93 | 124.28 | 124.84 | 124.84 | 0.21% | 82,786 |
| Sep 8, 2025 | 124.51 | 124.75 | 124.25 | 124.58 | 124.58 | 0.37% | 360,349 |
| Sep 5, 2025 | 125.04 | 125.13 | 123.40 | 124.12 | 124.12 | -0.36% | 68,127 |
| Sep 4, 2025 | 123.68 | 124.57 | 123.51 | 124.57 | 124.57 | 0.85% | 1,084,357 |
| Sep 3, 2025 | 123.35 | 123.61 | 122.89 | 123.52 | 123.52 | 0.50% | 110,259 |
| Sep 2, 2025 | 122.18 | 122.90 | 121.80 | 122.90 | 122.90 | -0.60% | 88,761 |
| Aug 29, 2025 | 124.25 | 124.25 | 123.43 | 123.64 | 123.64 | -0.65% | 193,107 |
| Aug 28, 2025 | 124.18 | 124.60 | 123.91 | 124.45 | 124.45 | 0.33% | 75,488 |
| Aug 27, 2025 | 123.68 | 124.15 | 123.68 | 124.04 | 124.04 | 0.23% | 54,961 |
| Aug 26, 2025 | 123.18 | 123.77 | 123.03 | 123.76 | 123.76 | 0.44% | 61,903 |
| Aug 25, 2025 | 123.48 | 123.72 | 123.19 | 123.22 | 123.22 | -0.40% | 86,722 |
| Aug 22, 2025 | 122.27 | 123.96 | 122.22 | 123.72 | 123.72 | 1.53% | 77,214 |
| Aug 21, 2025 | 121.96 | 122.25 | 121.51 | 121.86 | 121.86 | -0.37% | 70,297 |
| Aug 20, 2025 | 122.56 | 122.56 | 121.29 | 122.31 | 122.31 | -0.23% | 53,479 |
| Aug 19, 2025 | 123.39 | 123.48 | 122.39 | 122.59 | 122.59 | -0.69% | 54,165 |
| Aug 18, 2025 | 123.31 | 123.46 | 123.21 | 123.44 | 123.44 | 0.09% | 112,220 |
| Aug 15, 2025 | 123.90 | 123.90 | 123.30 | 123.33 | 123.33 | -0.22% | 78,066 |
| Aug 14, 2025 | 123.28 | 123.78 | 123.23 | 123.60 | 123.60 | -0.01% | 78,950 |
| Aug 13, 2025 | 123.79 | 123.94 | 123.22 | 123.61 | 123.61 | 0.28% | 69,982 |
| Aug 12, 2025 | 122.52 | 123.35 | 122.20 | 123.26 | 123.26 | 1.07% | 67,103 |
| Aug 11, 2025 | 122.32 | 122.65 | 121.82 | 121.96 | 121.96 | -0.23% | 73,378 |
| Aug 8, 2025 | 121.77 | 122.40 | 121.77 | 122.24 | 122.24 | 0.68% | 65,269 |
| Aug 7, 2025 | 122.12 | 122.21 | 120.72 | 121.42 | 121.42 | -0.03% | 69,633 |
| Aug 6, 2025 | 120.74 | 121.57 | 120.59 | 121.46 | 121.46 | 0.73% | 93,476 |
| Aug 5, 2025 | 121.24 | 121.39 | 120.39 | 120.58 | 120.58 | -0.41% | 69,725 |
| Aug 4, 2025 | 119.97 | 121.14 | 119.97 | 121.08 | 121.08 | 1.58% | 79,021 |
| Aug 1, 2025 | 120.20 | 120.20 | 118.84 | 119.20 | 119.20 | -2.12% | 159,217 |
| Jul 31, 2025 | 122.77 | 122.77 | 121.12 | 121.78 | 121.78 | 0.02% | 162,391 |
| Jul 30, 2025 | 121.93 | 122.27 | 121.19 | 121.76 | 121.76 | -0.08% | 133,210 |
| Jul 29, 2025 | 122.48 | 122.48 | 121.67 | 121.86 | 121.86 | -0.29% | 64,791 |
| Jul 28, 2025 | 122.32 | 122.42 | 121.94 | 122.22 | 122.22 | 0.02% | 148,040 |
| Jul 25, 2025 | 121.73 | 122.29 | 121.72 | 122.20 | 122.20 | 0.46% | 74,545 |
| Jul 24, 2025 | 121.73 | 121.98 | 121.60 | 121.64 | 121.64 | 0.08% | 47,624 |
| Jul 23, 2025 | 121.09 | 121.54 | 120.75 | 121.54 | 121.54 | 0.76% | 103,539 |
| Jul 22, 2025 | 120.72 | 120.72 | 120.12 | 120.62 | 120.62 | -0.02% | 66,414 |
| Jul 21, 2025 | 120.66 | 121.17 | 120.58 | 120.64 | 120.64 | 0.15% | 995,042 |
| Jul 18, 2025 | 120.78 | 120.78 | 120.21 | 120.46 | 120.46 | -0.02% | 75,424 |
| Jul 17, 2025 | 119.80 | 120.54 | 119.80 | 120.48 | 120.48 | 0.60% | 64,483 |
| Jul 16, 2025 | 119.62 | 119.83 | 118.65 | 119.76 | 119.76 | 0.37% | 128,060 |
| Jul 15, 2025 | 120.38 | 120.38 | 119.32 | 119.32 | 119.32 | -0.35% | 67,624 |
| Jul 14, 2025 | 119.42 | 119.88 | 119.26 | 119.74 | 119.74 | 0.20% | 70,196 |
| Jul 11, 2025 | 119.41 | 119.74 | 119.14 | 119.50 | 119.50 | -0.41% | 79,962 |
| Jul 10, 2025 | 119.73 | 120.13 | 119.42 | 119.99 | 119.99 | 0.32% | 104,013 |
| Jul 9, 2025 | 119.32 | 119.74 | 119.09 | 119.61 | 119.61 | 0.61% | 41,588 |
| Jul 8, 2025 | 119.24 | 119.27 | 118.79 | 118.89 | 118.89 | -0.11% | 81,036 |
| Jul 7, 2025 | 119.49 | 119.65 | 118.53 | 119.02 | 119.02 | -0.78% | 65,427 |