Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
114.88
-2.08 (-1.78%)
At close: Feb 21, 2025, 4:00 PM
114.45
-0.43 (-0.37%)
After-hours: Feb 21, 2025, 4:56 PM EST

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025116.95116.95114.78114.88114.88-1.78%82,720
Feb 20, 2025117.23117.23116.30116.96116.96-0.37%56,880
Feb 19, 2025116.92117.50116.86117.40117.400.12%70,048
Feb 18, 2025117.20117.26116.70117.26117.260.24%64,520
Feb 14, 2025116.98117.13116.82116.98116.980.02%169,497
Feb 13, 2025116.00116.98115.74116.96116.961.05%75,768
Feb 12, 2025114.94115.84114.88115.74115.74-0.22%138,323
Feb 11, 2025115.64116.16115.64116.00116.000.02%88,136
Feb 10, 2025115.92116.15115.62115.98115.980.62%54,334
Feb 7, 2025116.45116.66115.13115.27115.27-0.88%151,443
Feb 6, 2025116.24116.29115.60116.29116.290.32%77,587
Feb 5, 2025115.25115.92114.96115.92115.920.41%84,840
Feb 4, 2025114.67115.50114.58115.45115.450.69%57,277
Feb 3, 2025113.57115.04113.24114.66114.66-0.68%86,362
Jan 31, 2025116.50116.93115.30115.44115.44-0.40%138,374
Jan 30, 2025115.81116.25115.30115.90115.900.56%58,359
Jan 29, 2025115.69115.70114.90115.26115.26-0.50%63,181
Jan 28, 2025115.06115.98114.40115.84115.840.96%165,234
Jan 27, 2025113.96114.84113.82114.74114.74-1.53%110,286
Jan 24, 2025116.90117.07116.29116.52116.52-0.27%70,347
Jan 23, 2025116.08116.84116.00116.84116.840.56%94,820
Jan 22, 2025116.12116.48115.98116.19116.190.58%87,956
Jan 21, 2025115.05115.52114.69115.52115.521.00%404,861
Jan 17, 2025114.38114.79114.16114.38114.380.92%97,056
Jan 16, 2025113.78113.78113.19113.34113.34-0.14%73,777
Jan 15, 2025113.04113.67112.87113.50113.501.84%79,393
Jan 14, 2025111.88111.95110.78111.45111.450.19%133,914
Jan 13, 2025110.17111.31110.15111.24111.240.14%134,233
Jan 10, 2025112.11112.11110.75111.08111.08-1.56%84,958
Jan 8, 2025112.69112.98111.96112.84112.840.20%47,152
Jan 7, 2025114.28114.28112.30112.62112.62-1.16%48,476
Jan 6, 2025114.16114.79113.71113.94113.940.66%76,837
Jan 3, 2025112.44113.40112.39113.19113.191.19%68,679
Jan 2, 2025112.74113.01111.07111.86111.86-0.18%93,594
Dec 31, 2024112.85112.94111.75112.06112.06-0.41%159,285
Dec 30, 2024112.46113.83111.84112.52112.52-1.14%678,424
Dec 27, 2024114.33114.33112.95113.82113.82-1.37%136,670
Dec 26, 2024115.06115.51114.74115.40115.040.01%77,252
Dec 24, 2024114.39115.39114.30115.39115.031.15%75,581
Dec 23, 2024113.46114.16112.98114.08113.720.67%70,141
Dec 20, 2024111.55114.15111.55113.32112.971.12%85,655
Dec 19, 2024113.18113.41112.06112.07111.72-0.09%116,975
Dec 18, 2024115.66116.02112.12112.17111.82-3.06%124,012
Dec 17, 2024115.74115.86115.40115.71115.35-0.40%124,581
Dec 16, 2024115.98116.39115.93116.18115.820.41%101,927
Dec 13, 2024116.02116.13115.39115.70115.34-105,974
Dec 12, 2024116.19116.23115.66115.70115.34-0.48%99,968
Dec 11, 2024115.91116.46115.89116.26115.900.82%133,928
Dec 10, 2024115.90115.90115.24115.31114.95-0.35%74,535
Dec 9, 2024116.48116.48115.61115.71115.35-0.70%66,533
Dec 6, 2024116.38116.65116.37116.52116.160.36%119,356
Dec 5, 2024116.40116.55116.10116.10115.74-0.29%70,832
Dec 4, 2024115.92116.44115.92116.44116.080.74%84,309
Dec 3, 2024115.44115.60115.24115.58115.220.10%105,559
Dec 2, 2024115.37115.59115.25115.47115.110.18%116,059
Nov 29, 2024114.71115.41114.71115.26114.900.70%71,597
Nov 27, 2024114.79114.90114.30114.46114.10-0.43%87,827
Nov 26, 2024114.60115.02114.51114.96114.600.52%103,993
Nov 25, 2024114.72114.98113.89114.36114.000.32%110,419
Nov 22, 2024113.57114.07113.56113.99113.630.36%196,573
Nov 21, 2024113.50113.79112.40113.58113.230.55%97,816
Nov 20, 2024112.95112.97111.82112.96112.610.14%93,239
Nov 19, 2024111.74112.99111.66112.80112.450.36%54,837
Nov 18, 2024112.00112.56111.82112.40112.050.50%132,776
Nov 15, 2024112.66112.66111.51111.84111.49-1.38%113,464
Nov 14, 2024114.14114.15113.26113.40113.05-0.61%88,634
Nov 13, 2024114.19114.50113.86114.10113.740.08%178,673
Nov 12, 2024114.36114.48113.58114.01113.65-0.34%60,435
Nov 11, 2024114.48114.56114.09114.40114.040.18%74,624
Nov 8, 2024113.72114.38113.72114.20113.840.48%71,311
Nov 7, 2024113.15113.82113.15113.66113.310.88%72,889
Nov 6, 2024112.26112.80111.64112.67112.322.51%72,520
Nov 5, 2024108.81109.92108.81109.91109.571.31%57,295
Nov 4, 2024108.82109.03108.21108.49108.15-0.32%67,012
Nov 1, 2024108.93109.65108.76108.84108.500.50%63,590
Oct 31, 2024109.72109.72108.30108.30107.96-1.94%104,156
Oct 30, 2024110.69111.11110.36110.44110.10-0.36%32,191
Oct 29, 2024110.49110.99110.22110.84110.490.26%49,604
Oct 28, 2024110.91110.92110.55110.55110.210.23%44,119
Oct 25, 2024110.79111.27110.14110.30109.96-36,024
Oct 24, 2024110.37110.39109.87110.30109.960.28%46,677
Oct 23, 2024110.67110.74109.39109.99109.65-0.94%103,179
Oct 22, 2024110.61111.31110.51111.03110.68-0.05%84,914
Oct 21, 2024111.15111.34110.54111.08110.73-0.25%343,674
Oct 18, 2024111.24111.44111.03111.36111.010.40%44,796
Oct 17, 2024111.51111.52110.92110.92110.57-98,860
Oct 16, 2024110.45110.94110.26110.92110.570.48%119,838
Oct 15, 2024111.24111.29110.20110.39110.05-0.75%108,921
Oct 14, 2024110.67111.43110.67111.22110.870.72%98,473
Oct 11, 2024109.69110.54109.69110.42110.080.62%98,796
Oct 10, 2024109.61109.93109.41109.74109.40-0.06%89,850
Oct 9, 2024109.12109.97109.12109.81109.470.72%94,168
Oct 8, 2024108.46109.17108.44109.02108.680.94%293,345
Oct 7, 2024108.75108.81107.92108.00107.66-0.99%128,264
Oct 4, 2024108.92109.08108.12109.08108.741.04%152,835
Oct 3, 2024107.92108.40107.65107.96107.62-0.26%122,253
Oct 2, 2024108.00108.42107.75108.24107.90-96,136
Oct 1, 2024109.13109.13107.64108.24107.90-1.20%1,485,076
Sep 30, 2024108.90109.56108.45109.56108.870.35%100,342
Sep 27, 2024109.48109.54109.00109.18108.50-0.15%121,965