BNY Mellon US Large Cap Core Equity ETF (BKLC)

BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	131.54	131.84	130.03	130.42	130.42	-1.06%	128,624
Feb 20, 2026	130.47	131.85	130.47	131.82	131.82	0.70%	139,354
Feb 19, 2026	130.74	131.20	130.44	130.91	130.91	-0.19%	105,958
Feb 18, 2026	130.81	131.70	130.71	131.16	131.16	0.53%	79,949
Feb 17, 2026	129.98	130.89	129.15	130.47	130.47	0.10%	248,234
Feb 13, 2026	130.31	131.21	129.70	130.34	130.34	0.13%	153,170
Feb 12, 2026	132.73	132.87	130.05	130.17	130.17	-1.62%	94,943
Feb 11, 2026	133.24	133.29	131.81	132.31	132.31	-0.05%	116,001
Feb 10, 2026	132.95	133.21	132.28	132.37	132.37	-0.26%	91,549
Feb 9, 2026	131.81	133.05	131.78	132.71	132.71	0.55%	168,789
Feb 6, 2026	130.32	132.24	130.14	131.98	131.98	1.97%	115,251
Feb 5, 2026	130.05	130.53	129.10	129.43	129.43	-1.36%	179,052
Feb 4, 2026	131.99	132.09	130.24	131.21	131.21	-0.43%	542,132
Feb 3, 2026	133.15	133.22	130.80	131.78	131.78	-0.95%	389,111
Feb 2, 2026	131.85	133.32	131.85	133.05	133.05	0.57%	78,802
Jan 30, 2026	132.44	132.85	131.52	132.30	132.30	-0.49%	296,799
Jan 29, 2026	133.42	133.56	131.23	132.95	132.95	-0.30%	106,535
Jan 28, 2026	133.62	133.74	133.03	133.35	133.35	0.05%	549,995
Jan 27, 2026	133.08	133.46	132.93	133.29	133.29	0.41%	94,017
Jan 26, 2026	132.34	133.00	132.34	132.74	132.74	0.51%	102,957
Jan 23, 2026	131.92	132.37	131.71	132.06	132.06	0.04%	93,156
Jan 22, 2026	132.13	132.40	131.64	132.01	132.01	0.53%	107,971
Jan 21, 2026	130.17	131.94	129.95	131.32	131.32	1.13%	152,666
Jan 20, 2026	130.64	131.20	129.70	129.85	129.85	-2.05%	141,527
Jan 16, 2026	132.96	133.05	132.31	132.57	132.57	-0.07%	67,998
Jan 15, 2026	133.13	133.30	132.52	132.66	132.66	0.25%	93,414
Jan 14, 2026	132.47	132.62	131.55	132.33	132.33	-0.50%	88,199
Jan 13, 2026	133.38	133.44	132.56	132.99	132.99	-0.19%	269,581
Jan 12, 2026	132.45	133.46	132.45	133.24	133.24	0.12%	270,566
Jan 9, 2026	132.45	133.27	132.15	133.08	133.08	0.67%	101,756
Jan 8, 2026	132.22	132.41	131.92	132.19	132.19	-0.09%	86,051
Jan 7, 2026	132.79	133.12	132.25	132.31	132.31	-0.31%	92,145
Jan 6, 2026	132.04	132.77	131.97	132.72	132.72	0.58%	116,670
Jan 5, 2026	131.67	132.25	131.67	131.96	131.96	0.69%	95,363
Jan 2, 2026	131.48	131.70	130.44	131.06	131.06	0.20%	128,862
Dec 31, 2025	131.80	131.80	130.73	130.80	130.80	-0.72%	226,023
Dec 30, 2025	131.80	132.01	131.68	131.75	131.75	-0.12%	112,139
Dec 29, 2025	131.83	132.06	131.58	131.91	131.91	-0.64%	69,981
Dec 26, 2025	132.90	133.03	132.61	132.76	132.37	-0.06%	81,277
Dec 24, 2025	132.40	132.88	132.33	132.84	132.45	0.39%	45,845
Dec 23, 2025	131.61	132.38	131.61	132.32	131.93	0.41%	89,950
Dec 22, 2025	131.54	131.84	131.37	131.78	131.39	0.68%	101,354
Dec 19, 2025	130.16	131.00	130.16	130.89	130.50	0.93%	107,276
Dec 18, 2025	129.89	130.51	129.42	129.68	129.30	0.82%	96,268
Dec 17, 2025	130.36	130.36	128.63	128.63	128.25	-1.21%	103,849
Dec 16, 2025	130.25	130.50	129.41	130.20	129.82	-0.21%	98,409
Dec 15, 2025	131.59	131.59	130.21	130.47	130.08	-0.20%	75,251
Dec 12, 2025	132.05	132.20	130.39	130.73	130.34	-1.13%	115,580
Dec 11, 2025	131.41	132.27	131.00	132.22	131.83	0.19%	93,788
Dec 10, 2025	131.06	132.21	130.80	131.97	131.58	0.69%	72,120

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.