Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
107.63
+0.61 (0.57%)
Apr 2, 2025, 12:29 PM EDT - Market open

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2025105.86106.88105.83106.48--0.50%103,224
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
Feb 11, 2025115.64116.16115.64116.00115.640.02%88,136
Feb 10, 2025115.92116.15115.62115.98115.620.62%54,334
Feb 7, 2025116.45116.66115.13115.27114.91-0.88%151,443
Feb 6, 2025116.24116.29115.60116.29115.930.32%77,587
Feb 5, 2025115.25115.92114.96115.92115.560.41%84,840
Feb 4, 2025114.67115.50114.58115.45115.090.69%57,277
Feb 3, 2025113.57115.04113.24114.66114.30-0.68%86,362
Jan 31, 2025116.50116.93115.30115.44115.08-0.40%138,374
Jan 30, 2025115.81116.25115.30115.90115.540.56%58,359
Jan 29, 2025115.69115.70114.90115.26114.90-0.50%63,181
Jan 28, 2025115.06115.98114.40115.84115.480.96%165,234
Jan 27, 2025113.96114.84113.82114.74114.38-1.53%110,286
Jan 24, 2025116.90117.07116.29116.52116.16-0.27%70,347
Jan 23, 2025116.08116.84116.00116.84116.480.56%94,820
Jan 22, 2025116.12116.48115.98116.19115.830.58%87,956