Skip to main content
logo
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
129.01
+2.90 (2.30%)
Apr 8, 2026, 9:57 AM EDT - Market open

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026125.73126.14124.55126.11126.110.10%119,242
Apr 6, 2026125.47126.14125.47125.98125.980.45%413,794
Apr 2, 2026123.72125.80123.44125.41125.410.07%129,631
Apr 1, 2026125.02125.94124.84125.32125.320.41%147,532
Mar 31, 2026122.50124.89122.44124.81124.392.97%297,846
Mar 30, 2026122.70122.70120.64121.21120.80-0.39%5,647,435
Mar 27, 2026123.22123.22121.46121.69121.28-1.70%161,906
Mar 26, 2026125.18125.59123.73123.79123.38-1.75%244,620
Mar 25, 2026126.29126.74125.63126.00125.580.59%288,508
Mar 24, 2026125.01125.91124.71125.26124.84-0.44%94,298
Mar 23, 2026126.21127.14125.65125.81125.391.09%144,317
Mar 20, 2026126.07126.07123.77124.45124.03-1.47%158,531
Mar 19, 2026125.60126.84125.42126.31125.89-0.28%120,273
Mar 18, 2026127.84128.11126.60126.66126.24-1.36%113,481
Mar 17, 2026128.61129.08128.26128.40127.970.29%106,979
Mar 16, 2026127.86128.63127.70128.03127.601.05%81,477
Mar 13, 2026127.95128.49126.55126.70126.28-0.58%112,263
Mar 12, 2026128.45128.52127.38127.44127.01-1.52%146,331
Mar 11, 2026129.63130.02128.85129.41128.97-0.07%77,725
Mar 10, 2026129.78130.67129.16129.50129.07-0.22%134,674
Mar 9, 2026127.50130.00126.84129.78129.350.89%136,873
Mar 6, 2026128.79129.34128.20128.63128.20-1.32%123,431
Mar 5, 2026130.45130.97129.26130.35129.91-0.58%214,576
Mar 4, 2026130.46131.42130.06131.11130.670.82%100,815
Mar 3, 2026129.21130.54128.01130.05129.62-1.00%158,825
Mar 2, 2026129.87131.72129.70131.37130.930.01%164,455
Feb 27, 2026130.62131.36130.43131.36130.92-0.33%164,009
Feb 26, 2026132.57132.57130.90131.80131.36-0.55%440,447
Feb 25, 2026131.98132.60131.98132.53132.090.84%85,776
Feb 24, 2026130.38131.51129.98131.43130.990.77%477,672
Feb 23, 2026131.54131.84130.03130.42129.98-1.06%128,692
Feb 20, 2026130.47131.85130.47131.82131.380.70%139,460
Feb 19, 2026130.74131.20130.44130.91130.47-0.19%106,077
Feb 18, 2026130.81131.70130.71131.16130.720.53%79,951
Feb 17, 2026129.98130.89129.15130.47130.030.10%248,256
Feb 13, 2026130.31131.21129.70130.34129.900.13%153,326
Feb 12, 2026132.73132.87130.05130.17129.73-1.62%94,962
Feb 11, 2026133.24133.29131.81132.31131.87-0.05%116,008
Feb 10, 2026132.95133.21132.28132.37131.93-0.26%91,672
Feb 9, 2026131.81133.05131.78132.71132.270.55%168,789
Feb 6, 2026130.32132.24130.14131.98131.541.97%115,251
Feb 5, 2026130.05130.53129.10129.43129.00-1.36%179,306
Feb 4, 2026131.99132.09130.24131.21130.77-0.43%542,140
Feb 3, 2026133.15133.22130.80131.78131.34-0.95%389,117
Feb 2, 2026131.85133.32131.85133.05132.610.57%78,837
Jan 30, 2026132.44132.85131.52132.30131.86-0.49%296,807
Jan 29, 2026133.42133.56131.23132.95132.51-0.30%106,551
Jan 28, 2026133.62133.74133.03133.35132.900.05%550,005
Jan 27, 2026133.08133.46132.93133.29132.840.41%94,044
Jan 26, 2026132.34133.00132.34132.74132.300.51%102,977