BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
95.52
-1.86 (-1.91%)
At close: Mar 28, 2025, 3:59 PM
96.75
+1.23 (1.29%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 97.10 | 97.10 | 95.18 | 95.52 | 95.52 | -1.91% | 18,092 |
| Mar 27, 2025 | 96.85 | 98.20 | 96.85 | 97.38 | 97.38 | -0.70% | 5,606 |
| Mar 26, 2025 | 98.88 | 99.22 | 97.74 | 98.06 | 98.06 | -0.71% | 16,978 |
| Mar 25, 2025 | 98.97 | 99.02 | 98.30 | 98.77 | 98.77 | 0.03% | 5,062 |
| Mar 24, 2025 | 98.26 | 98.98 | 98.22 | 98.73 | 98.73 | 2.23% | 13,658 |
| Mar 21, 2025 | 95.92 | 96.68 | 95.50 | 96.58 | 96.58 | -0.21% | 12,851 |
| Mar 20, 2025 | 96.88 | 97.73 | 96.78 | 96.78 | 96.78 | -0.71% | 35,764 |
| Mar 19, 2025 | 96.42 | 97.89 | 96.42 | 97.47 | 97.47 | 1.34% | 32,731 |
| Mar 18, 2025 | 96.59 | 96.59 | 95.96 | 96.18 | 96.18 | -0.80% | 30,947 |
| Mar 17, 2025 | 95.47 | 97.27 | 95.47 | 96.96 | 96.96 | 1.53% | 30,885 |
| Mar 14, 2025 | 94.22 | 95.50 | 94.18 | 95.50 | 95.50 | 2.54% | 23,736 |
| Mar 13, 2025 | 94.75 | 94.75 | 92.84 | 93.14 | 93.14 | -1.85% | 29,692 |
| Mar 12, 2025 | 95.92 | 95.92 | 94.30 | 94.89 | 94.89 | 0.03% | 10,394 |
| Mar 11, 2025 | 95.12 | 95.64 | 93.98 | 94.86 | 94.86 | -0.43% | 20,734 |
| Mar 10, 2025 | 96.81 | 96.81 | 94.96 | 95.27 | 95.27 | -2.49% | 15,493 |
| Mar 7, 2025 | 96.45 | 97.72 | 96.44 | 97.70 | 97.70 | 0.57% | 10,248 |
| Mar 6, 2025 | 98.60 | 98.60 | 97.07 | 97.15 | 97.15 | -1.89% | 5,673 |
| Mar 5, 2025 | 97.78 | 99.08 | 97.64 | 99.02 | 99.02 | 1.22% | 9,370 |
| Mar 4, 2025 | 98.41 | 98.84 | 96.51 | 97.82 | 97.82 | -1.39% | 6,806 |
| Mar 3, 2025 | 102.11 | 102.11 | 99.00 | 99.20 | 99.20 | -2.24% | 8,934 |
| Feb 28, 2025 | 100.38 | 101.47 | 100.34 | 101.47 | 101.47 | 0.94% | 7,082 |
| Feb 27, 2025 | 102.04 | 102.04 | 100.53 | 100.53 | 100.53 | -1.18% | 6,875 |
| Feb 26, 2025 | 101.82 | 102.80 | 101.57 | 101.73 | 101.73 | 0.33% | 6,393 |
| Feb 25, 2025 | 101.88 | 101.88 | 100.71 | 101.39 | 101.39 | -0.25% | 8,070 |
| Feb 24, 2025 | 101.15 | 102.11 | 101.15 | 101.65 | 101.65 | -0.09% | 6,654 |
| Feb 21, 2025 | 103.26 | 103.26 | 101.54 | 101.74 | 101.74 | -2.62% | 5,648 |
| Feb 20, 2025 | 105.34 | 105.34 | 103.90 | 104.47 | 104.47 | -0.89% | 10,344 |
| Feb 19, 2025 | 105.60 | 105.62 | 105.07 | 105.41 | 105.41 | -0.69% | 11,260 |
| Feb 18, 2025 | 105.56 | 106.14 | 105.56 | 106.14 | 106.14 | 0.75% | 20,638 |
| Feb 14, 2025 | 105.72 | 105.72 | 105.19 | 105.35 | 105.35 | -0.01% | 25,200 |
| Feb 13, 2025 | 104.65 | 105.36 | 104.63 | 105.36 | 105.36 | 1.18% | 5,900 |
| Feb 12, 2025 | 103.46 | 104.35 | 103.46 | 104.13 | 104.13 | -0.60% | 4,749 |
| Feb 11, 2025 | 104.68 | 105.14 | 104.51 | 104.76 | 104.76 | -0.57% | 13,280 |
| Feb 10, 2025 | 105.25 | 105.64 | 105.25 | 105.37 | 105.37 | 0.10% | 9,522 |
| Feb 7, 2025 | 106.34 | 106.34 | 105.21 | 105.27 | 105.27 | -0.90% | 18,821 |
| Feb 6, 2025 | 106.78 | 106.78 | 105.67 | 106.22 | 106.22 | - | 12,137 |
| Feb 5, 2025 | 105.42 | 106.25 | 105.42 | 106.22 | 106.22 | 0.71% | 6,184 |
| Feb 4, 2025 | 105.50 | 105.53 | 105.35 | 105.47 | 105.47 | 0.52% | 9,248 |
| Feb 3, 2025 | 103.88 | 105.34 | 103.62 | 104.92 | 104.92 | -1.05% | 22,636 |
| Jan 31, 2025 | 107.08 | 107.18 | 105.77 | 106.03 | 106.03 | -0.75% | 6,984 |
| Jan 30, 2025 | 106.56 | 107.20 | 106.47 | 106.83 | 106.83 | 1.11% | 6,786 |
| Jan 29, 2025 | 105.97 | 106.43 | 105.44 | 105.66 | 105.66 | -0.45% | 19,608 |
| Jan 28, 2025 | 106.03 | 106.33 | 105.68 | 106.14 | 106.14 | 0.50% | 8,829 |
| Jan 27, 2025 | 105.37 | 105.83 | 105.26 | 105.61 | 105.61 | -0.96% | 15,474 |
| Jan 24, 2025 | 107.01 | 107.02 | 106.54 | 106.64 | 106.64 | -0.02% | 7,709 |
| Jan 23, 2025 | 106.32 | 106.66 | 106.03 | 106.66 | 106.66 | 0.22% | 8,625 |
| Jan 22, 2025 | 107.13 | 107.13 | 106.43 | 106.43 | 106.43 | -0.47% | 15,290 |
| Jan 21, 2025 | 106.00 | 106.94 | 106.00 | 106.93 | 106.93 | 1.52% | 23,766 |
| Jan 17, 2025 | 105.45 | 105.64 | 105.33 | 105.33 | 105.33 | 0.37% | 8,207 |
| Jan 16, 2025 | 104.32 | 104.96 | 104.20 | 104.94 | 104.94 | 0.80% | 9,134 |