Skip to main content
logo
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
48.81
-0.13 (-0.27%)
Aug 24, 2026, 4:00 PM EDT - Market closed

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202648.9148.9248.7248.8148.81-0.27%516,378
Aug 21, 202648.9949.0948.8648.9448.940.45%969,384
Aug 20, 202648.9949.0948.7048.7248.72-0.92%1,244,319
Aug 19, 202649.2549.3649.1249.1749.170.22%277,583
Aug 18, 202649.1149.1849.0249.0649.06-0.71%239,611
Aug 17, 202649.6749.6849.4149.4149.41-0.50%356,638
Aug 14, 202649.8049.8049.5949.6649.66-0.14%348,779
Aug 13, 202649.5449.8449.5449.7349.730.63%305,287
Aug 12, 202649.5649.5749.3549.4249.420.32%227,306
Aug 11, 202649.5349.6349.1949.2649.26-0.30%228,070
Aug 10, 202649.4049.5349.3449.4149.41-199,933
Aug 7, 202649.2849.4549.1749.4149.410.71%277,285
Aug 6, 202649.1549.2849.0049.0649.06-0.08%367,398
Aug 5, 202649.5549.5949.1049.1049.10-0.22%269,063
Aug 4, 202648.5849.3748.5149.2149.211.78%322,446
Aug 3, 202647.7848.4247.7848.3548.351.51%434,636
Jul 31, 202647.5347.7747.0747.6347.630.70%218,921
Jul 30, 202646.9647.3646.8847.3047.301.59%323,292
Jul 29, 202647.2347.3746.5246.5646.56-1.44%182,803
Jul 28, 202647.1447.3846.9447.2447.240.19%575,120
Jul 27, 202647.5047.5646.9647.1547.150.02%1,451,752
Jul 24, 202647.1447.4547.0647.1447.140.04%393,381
Jul 23, 202647.1647.4146.9647.1247.12-1.26%229,286
Jul 22, 202647.6847.8947.6847.7247.72-0.15%154,904
Jul 21, 202647.6847.8447.5447.7947.790.91%170,610
Jul 20, 202647.7247.8247.3547.3647.36-0.21%231,437
Jul 17, 202647.3547.7347.3047.4647.46-1.05%791,370
Jul 16, 202648.0848.1947.7747.9647.96-0.56%701,439
Jul 15, 202648.2348.2847.9448.2348.230.38%246,162
Jul 14, 202648.0348.1547.9348.0548.050.36%361,767
Jul 13, 202648.1348.1847.8247.8847.88-0.77%291,921
Jul 10, 202648.1248.2847.8548.2548.250.40%243,723
Jul 9, 202647.7548.0947.6948.0548.050.82%343,713
Jul 8, 202647.5647.7147.3047.6647.66-0.34%628,212
Jul 7, 202647.9948.0647.6747.8347.83-0.49%625,068
Jul 6, 202647.9048.1347.7948.0648.060.85%236,310
Jul 2, 202647.8248.0647.3447.6647.66-0.06%310,275
Jul 1, 202647.6547.9447.4947.6947.690.04%232,071
Jun 30, 202647.5447.9647.5047.8047.670.62%1,008,045
Jun 29, 202647.2347.5546.9547.5047.371.54%187,449
Jun 26, 202646.6747.1946.6046.7846.66-0.41%219,309
Jun 25, 202647.3447.3446.7946.9746.850.03%290,265
Jun 24, 202647.1047.3946.8246.9646.83-0.15%181,887
Jun 23, 202647.0547.3746.9847.0346.90-1.40%137,838
Jun 22, 202647.9248.0847.6547.7047.57-0.36%291,717
Jun 18, 202647.9547.9647.6747.8747.751.04%986,088
Jun 17, 202648.0748.0747.2747.3847.25-1.14%1,644,243
Jun 16, 202648.2348.2947.9247.9347.80-0.62%306,591
Jun 15, 202648.0848.3748.0848.2248.091.77%280,980
Jun 12, 202647.3247.5847.0547.3847.260.43%219,048