BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
49.73
-0.13 (-0.26%)
At close: Oct 7, 2026, 4:00 PM EDT
49.73
0.00 (0.00%)
After-hours: Oct 7, 2026, 4:00 PM EDT
BKLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 49.63 | 49.76 | 49.49 | 49.73 | 49.73 | -0.26% | 451,839 |
| Oct 6, 2026 | 49.80 | 50.01 | 49.78 | 49.86 | 49.86 | 0.56% | 832,660 |
| Oct 5, 2026 | 49.25 | 49.68 | 49.22 | 49.58 | 49.58 | 0.71% | 335,244 |
| Oct 2, 2026 | 49.27 | 49.40 | 49.11 | 49.23 | 49.23 | 0.74% | 412,593 |
| Oct 1, 2026 | 48.89 | 48.96 | 48.53 | 48.87 | 48.87 | 0.28% | 627,940 |
| Sep 30, 2026 | 49.14 | 49.32 | 48.86 | 48.86 | 48.73 | -0.22% | 425,681 |
| Sep 29, 2026 | 49.18 | 49.18 | 48.88 | 48.97 | 48.84 | -0.22% | 650,278 |
| Sep 28, 2026 | 49.24 | 49.32 | 48.95 | 49.08 | 48.95 | -0.77% | 1,288,534 |
| Sep 25, 2026 | 49.31 | 49.52 | 49.16 | 49.46 | 49.33 | 0.53% | 330,191 |
| Sep 24, 2026 | 48.99 | 49.31 | 48.96 | 49.20 | 49.07 | -0.04% | 313,496 |
| Sep 23, 2026 | 49.60 | 49.62 | 49.16 | 49.22 | 49.09 | -0.79% | 645,779 |
| Sep 22, 2026 | 49.61 | 49.71 | 49.55 | 49.61 | 49.48 | 0.02% | 268,987 |
| Sep 21, 2026 | 49.12 | 49.69 | 49.12 | 49.60 | 49.47 | 1.58% | 272,780 |
| Sep 18, 2026 | 48.83 | 48.85 | 48.60 | 48.83 | 48.70 | 0.12% | 239,712 |
| Sep 17, 2026 | 48.80 | 48.82 | 48.60 | 48.77 | 48.64 | 1.14% | 268,498 |
| Sep 16, 2026 | 48.56 | 48.69 | 47.92 | 48.22 | 48.10 | -0.41% | 347,870 |
| Sep 15, 2026 | 48.60 | 48.62 | 48.33 | 48.42 | 48.30 | -0.45% | 264,731 |
| Sep 14, 2026 | 48.53 | 48.81 | 48.45 | 48.64 | 48.51 | -0.45% | 341,577 |
| Sep 11, 2026 | 48.85 | 49.01 | 48.82 | 48.86 | 48.73 | 0.87% | 243,793 |
| Sep 10, 2026 | 48.48 | 48.61 | 48.40 | 48.44 | 48.32 | -0.64% | 300,130 |
| Sep 9, 2026 | 48.88 | 48.88 | 48.68 | 48.75 | 48.62 | -0.49% | 290,500 |
| Sep 8, 2026 | 49.19 | 49.22 | 48.95 | 48.99 | 48.86 | -0.53% | 269,745 |
| Sep 4, 2026 | 49.33 | 49.41 | 49.16 | 49.25 | 49.12 | -0.32% | 361,902 |
| Sep 3, 2026 | 49.09 | 49.48 | 49.05 | 49.41 | 49.28 | 1.13% | 178,755 |
| Sep 2, 2026 | 48.73 | 48.95 | 48.65 | 48.86 | 48.73 | 0.41% | 404,355 |
| Sep 1, 2026 | 48.71 | 48.86 | 48.53 | 48.66 | 48.53 | -0.77% | 303,776 |
| Aug 31, 2026 | 49.06 | 49.10 | 48.87 | 49.04 | 48.91 | -0.20% | 1,118,839 |
| Aug 28, 2026 | 49.32 | 49.55 | 49.11 | 49.14 | 49.01 | -0.36% | 352,988 |
| Aug 27, 2026 | 49.16 | 49.37 | 49.02 | 49.32 | 49.19 | 0.78% | 216,496 |
| Aug 26, 2026 | 48.84 | 49.05 | 48.82 | 48.94 | 48.81 | -0.06% | 236,691 |
| Aug 25, 2026 | 49.00 | 49.02 | 48.79 | 48.97 | 48.84 | 0.33% | 319,605 |
| Aug 24, 2026 | 48.91 | 48.92 | 48.72 | 48.81 | 48.68 | -0.27% | 516,679 |
| Aug 21, 2026 | 48.99 | 49.09 | 48.86 | 48.94 | 48.81 | 0.45% | 969,433 |
| Aug 20, 2026 | 48.99 | 49.09 | 48.70 | 48.72 | 48.59 | -0.92% | 1,244,339 |
| Aug 19, 2026 | 49.25 | 49.36 | 49.12 | 49.17 | 49.04 | 0.22% | 277,995 |
| Aug 18, 2026 | 49.11 | 49.18 | 49.02 | 49.06 | 48.93 | -0.71% | 239,616 |
| Aug 17, 2026 | 49.67 | 49.68 | 49.41 | 49.41 | 49.28 | -0.50% | 356,842 |
| Aug 14, 2026 | 49.80 | 49.80 | 49.59 | 49.66 | 49.53 | -0.14% | 349,040 |
| Aug 13, 2026 | 49.54 | 49.84 | 49.54 | 49.73 | 49.60 | 0.63% | 305,294 |
| Aug 12, 2026 | 49.56 | 49.57 | 49.35 | 49.42 | 49.29 | 0.32% | 227,464 |
| Aug 11, 2026 | 49.53 | 49.63 | 49.19 | 49.26 | 49.13 | -0.30% | 228,072 |
| Aug 10, 2026 | 49.40 | 49.53 | 49.34 | 49.41 | 49.28 | - | 200,349 |
| Aug 7, 2026 | 49.28 | 49.45 | 49.17 | 49.41 | 49.28 | 0.71% | 277,326 |
| Aug 6, 2026 | 49.15 | 49.28 | 49.00 | 49.06 | 48.93 | -0.08% | 367,804 |
| Aug 5, 2026 | 49.55 | 49.59 | 49.10 | 49.10 | 48.97 | -0.22% | 269,074 |
| Aug 4, 2026 | 48.58 | 49.37 | 48.51 | 49.21 | 49.08 | 1.78% | 322,507 |
| Aug 3, 2026 | 47.78 | 48.42 | 47.78 | 48.35 | 48.23 | 1.51% | 434,750 |
| Jul 31, 2026 | 47.53 | 47.77 | 47.07 | 47.63 | 47.51 | 0.70% | 218,943 |
| Jul 30, 2026 | 46.96 | 47.36 | 46.88 | 47.30 | 47.18 | 1.59% | 323,348 |
| Jul 29, 2026 | 47.23 | 47.37 | 46.52 | 46.56 | 46.44 | -1.44% | 184,157 |