BNY Mellon US Mid Cap Core Equity ETF (BKMC)

BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	104.26	104.28	103.56	104.01	104.01	-0.17%	11,607
Aug 4, 2025	103.46	104.18	103.46	104.18	104.18	1.42%	8,123
Aug 1, 2025	102.92	103.09	102.22	102.73	102.73	-1.40%	49,686
Jul 31, 2025	105.00	105.37	104.19	104.19	104.19	-0.97%	13,154
Jul 30, 2025	105.78	106.24	104.83	105.20	105.20	-0.30%	9,281
Jul 29, 2025	106.04	106.15	105.30	105.52	105.52	-0.20%	8,436
Jul 28, 2025	105.90	106.07	105.66	105.73	105.73	-0.32%	9,724
Jul 25, 2025	105.66	106.07	105.38	106.07	106.07	0.53%	7,086
Jul 24, 2025	105.91	106.11	105.44	105.52	105.52	-0.61%	7,857
Jul 23, 2025	105.94	106.16	105.83	106.16	106.16	0.84%	6,202
Jul 22, 2025	104.54	105.28	104.26	105.28	105.28	1.25%	8,150
Jul 21, 2025	104.94	104.97	103.96	103.98	103.98	-0.65%	190,127
Jul 18, 2025	104.85	104.85	104.33	104.66	104.66	-0.09%	6,393
Jul 17, 2025	103.55	104.75	103.55	104.75	104.75	1.28%	5,605
Jul 16, 2025	103.04	103.52	102.29	103.43	103.43	0.50%	7,476
Jul 15, 2025	104.78	104.78	102.90	102.91	102.91	-1.43%	7,800
Jul 14, 2025	103.58	104.41	103.58	104.41	104.41	0.46%	13,885
Jul 11, 2025	104.22	104.22	103.92	103.92	103.92	-0.92%	6,119
Jul 10, 2025	104.54	105.40	104.44	104.89	104.89	0.41%	13,738
Jul 9, 2025	104.31	104.46	103.78	104.46	104.46	0.50%	4,946
Jul 8, 2025	103.88	104.38	103.80	103.94	103.94	0.43%	11,908
Jul 7, 2025	104.21	104.21	103.22	103.49	103.49	-0.85%	5,765
Jul 3, 2025	104.09	104.52	104.04	104.38	104.38	0.77%	7,355
Jul 2, 2025	102.82	103.59	102.62	103.58	103.58	0.68%	11,828
Jul 1, 2025	101.98	103.49	101.98	102.88	102.88	0.51%	10,434
Jun 30, 2025	102.33	102.39	102.06	102.36	102.04	0.18%	7,627
Jun 27, 2025	102.54	102.86	101.76	102.18	101.86	0.23%	12,175
Jun 26, 2025	101.16	101.95	101.16	101.95	101.62	1.29%	7,197
Jun 25, 2025	101.36	101.36	100.60	100.64	100.32	-0.97%	12,238
Jun 24, 2025	101.47	101.80	101.47	101.63	101.30	1.11%	5,692
Jun 23, 2025	99.28	100.51	98.80	100.51	100.19	0.89%	11,834
Jun 20, 2025	100.00	100.00	99.34	99.62	99.31	0.11%	7,512
Jun 18, 2025	99.65	100.06	99.52	99.52	99.20	0.38%	3,866
Jun 17, 2025	99.68	99.78	98.98	99.14	98.82	-0.89%	7,331
Jun 16, 2025	99.84	100.59	99.84	100.03	99.71	1.27%	3,881
Jun 13, 2025	99.64	99.90	98.52	98.78	98.46	-1.63%	10,320
Jun 12, 2025	99.89	100.41	99.85	100.41	100.09	-0.07%	5,276
Jun 11, 2025	101.01	101.36	100.49	100.49	100.16	-0.29%	5,031
Jun 10, 2025	100.96	101.00	100.73	100.78	100.46	0.20%	7,355
Jun 9, 2025	100.80	100.99	100.28	100.58	100.26	0.25%	5,618
Jun 6, 2025	100.26	100.38	100.02	100.32	100.00	1.02%	5,467
Jun 5, 2025	99.52	100.04	99.24	99.31	99.00	-0.27%	9,168
Jun 4, 2025	99.88	99.94	99.59	99.59	99.27	-0.03%	4,000
Jun 3, 2025	98.59	99.68	98.52	99.62	99.30	1.05%	6,666
Jun 2, 2025	98.40	98.58	97.30	98.58	98.27	-	10,467
May 30, 2025	98.10	98.84	97.97	98.58	98.27	-0.27%	9,462
May 29, 2025	98.82	98.91	98.38	98.85	98.53	0.15%	17,404
May 28, 2025	99.38	99.38	98.70	98.70	98.39	-0.90%	7,827
May 27, 2025	99.14	99.65	99.06	99.60	99.28	1.94%	9,535
May 23, 2025	96.93	97.82	96.92	97.70	97.39	0.04%	17,429

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.