Skip to main content
logo
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
119.20
-2.58 (-2.12%)
Aug 1, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025120.20120.20118.84119.20119.20-2.12%159,174
Jul 31, 2025122.77122.77121.12121.78121.780.02%162,391
Jul 30, 2025121.93122.27121.19121.76121.76-0.08%133,210
Jul 29, 2025122.48122.48121.67121.86121.86-0.29%64,791
Jul 28, 2025122.32122.42121.94122.22122.220.02%148,040
Jul 25, 2025121.73122.29121.72122.20122.200.46%74,545
Jul 24, 2025121.73121.98121.60121.64121.640.08%47,624
Jul 23, 2025121.09121.54120.75121.54121.540.76%103,539
Jul 22, 2025120.72120.72120.12120.62120.62-0.02%66,414
Jul 21, 2025120.66121.17120.58120.64120.640.15%995,042
Jul 18, 2025120.78120.78120.21120.46120.46-0.02%75,424
Jul 17, 2025119.80120.54119.80120.48120.480.60%64,483
Jul 16, 2025119.62119.83118.65119.76119.760.37%128,060
Jul 15, 2025120.38120.38119.32119.32119.32-0.35%67,624
Jul 14, 2025119.42119.88119.26119.74119.740.20%70,196
Jul 11, 2025119.41119.74119.14119.50119.50-0.41%79,962
Jul 10, 2025119.73120.13119.42119.99119.990.32%104,013
Jul 9, 2025119.32119.74119.09119.61119.610.61%41,588
Jul 8, 2025119.24119.27118.79118.89118.89-0.11%81,036
Jul 7, 2025119.49119.65118.53119.02119.02-0.78%65,427
Jul 3, 2025119.40120.07119.40119.96119.960.90%55,857
Jul 2, 2025118.37118.98118.26118.89118.890.47%90,575
Jul 1, 2025118.20118.62118.00118.33118.33-0.08%114,784
Jun 30, 2025118.79119.07118.39118.43118.100.14%228,214
Jun 27, 2025117.94118.54117.50118.27117.940.48%231,760
Jun 26, 2025117.09117.76116.98117.70117.380.81%168,386
Jun 25, 2025116.98117.06116.47116.76116.440.04%91,102
Jun 24, 2025116.13116.84116.08116.71116.391.21%68,267
Jun 23, 2025114.30115.34113.99115.31114.990.97%68,647
Jun 20, 2025115.12115.17114.04114.20113.89-0.33%73,239
Jun 18, 2025114.71115.28114.38114.58114.26-0.02%111,320
Jun 17, 2025115.06115.28114.46114.60114.28-0.80%81,965
Jun 16, 2025115.07115.81115.07115.53115.210.96%83,813
Jun 13, 2025114.70115.30114.11114.43114.11-1.03%86,645
Jun 12, 2025115.01115.65115.01115.62115.300.29%92,788
Jun 11, 2025115.81115.95114.94115.29114.97-0.27%229,052
Jun 10, 2025115.09115.63114.87115.60115.280.58%212,151
Jun 9, 2025115.04115.22114.73114.93114.610.03%170,440
Jun 6, 2025114.72115.10114.47114.90114.581.02%144,377
Jun 5, 2025114.57114.84113.35113.74113.43-0.47%162,011
Jun 4, 2025114.45114.60114.13114.28113.970.03%98,497
Jun 3, 2025113.58114.40113.55114.25113.940.52%142,611
Jun 2, 2025112.64113.66112.20113.66113.350.28%197,342
May 30, 2025112.77113.34111.74113.34113.030.30%521,086
May 29, 2025113.64113.64112.32113.00112.690.42%110,836
May 28, 2025113.26113.39112.52112.53112.22-0.51%72,889
May 27, 2025112.20113.22111.93113.11112.802.05%100,235
May 23, 2025110.25111.36110.24110.84110.53-0.75%92,574
May 22, 2025111.58112.34111.40111.68111.370.02%88,210
May 21, 2025112.68113.42111.43111.66111.35-1.56%175,305