Skip to main content
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
102.87
+1.07 (1.05%)
Dec 20, 2024, 3:59 PM EST - Market closed

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024101.83103.70101.83102.87102.871.05%12,650
Dec 19, 2024102.98103.20101.79101.79101.79-0.37%5,511
Dec 18, 2024105.91106.00102.17102.17102.17-3.72%16,342
Dec 17, 2024106.73106.73105.85106.12106.12-1.02%17,364
Dec 16, 2024107.43107.74107.20107.21107.210.04%10,841
Dec 13, 2024107.92107.92107.02107.17107.17-0.57%8,936
Dec 12, 2024108.35108.35107.79107.79107.79-0.43%8,245
Dec 11, 2024108.08108.43107.93108.25108.250.68%4,905
Dec 10, 2024107.75108.42107.53107.53107.53-0.96%4,669
Dec 9, 2024109.44109.44108.57108.57108.57-0.50%5,384
Dec 6, 2024109.69109.69108.82109.12109.120.08%6,056
Dec 5, 2024109.72109.73109.03109.03109.03-0.74%13,392
Dec 4, 2024109.53109.84109.36109.84109.840.36%13,737
Dec 3, 2024109.57109.60109.13109.44109.44-0.19%10,812
Dec 2, 2024109.66109.85109.64109.65109.65-0.34%4,205
Nov 29, 2024110.22110.36110.03110.03110.030.22%4,274
Nov 27, 2024110.25110.25109.64109.79109.79-0.22%6,341
Nov 26, 2024110.30110.30109.70110.03110.03-0.36%15,282
Nov 25, 2024110.56111.07110.20110.43110.431.39%13,196
Nov 22, 2024108.26109.05108.26108.92108.921.28%6,875
Nov 21, 2024106.54107.62106.51107.54107.541.71%19,135
Nov 20, 2024105.09105.75104.80105.74105.740.47%15,051
Nov 19, 2024104.10105.24103.95105.24105.240.35%7,521
Nov 18, 2024104.82105.17104.61104.87104.870.33%14,786
Nov 15, 2024105.50105.50104.43104.52104.52-1.18%6,221
Nov 14, 2024106.80106.97105.77105.77105.77-1.08%9,352
Nov 13, 2024107.79108.00106.92106.92106.92-0.32%7,799
Nov 12, 2024107.90107.90107.04107.27107.27-1.02%3,629
Nov 11, 2024108.44108.80108.38108.38108.380.76%9,562
Nov 8, 2024107.39107.75107.29107.56107.560.50%9,839
Nov 7, 2024107.30107.32107.02107.02107.020.27%9,763
Nov 6, 2024106.82106.82105.92106.73106.733.33%9,017
Nov 5, 2024101.82103.29101.80103.29103.291.50%7,836
Nov 4, 2024102.30102.35101.77101.77101.770.40%4,680
Nov 1, 2024101.76102.16101.36101.36101.360.08%3,123
Oct 31, 2024101.42101.80101.28101.28101.28-1.04%7,330
Oct 30, 2024101.99103.04101.99102.35102.350.10%7,134
Oct 29, 2024101.94102.30101.76102.24102.24-0.14%9,234
Oct 28, 2024101.89102.68101.89102.39102.390.86%9,561
Oct 25, 2024102.56102.56101.39101.51101.51-0.50%45,287
Oct 24, 2024102.07102.26101.88102.02102.020.24%5,493
Oct 23, 2024102.05102.07101.16101.77101.77-0.60%8,313
Oct 22, 2024102.42102.46102.09102.39102.39-0.44%7,222
Oct 21, 2024103.89103.89102.72102.84102.84-1.06%46,369
Oct 18, 2024103.79104.04103.69103.94103.940.21%7,106
Oct 17, 2024104.15104.15103.56103.72103.72-0.09%4,537
Oct 16, 2024103.60103.98103.60103.81103.810.82%8,385
Oct 15, 2024103.52103.90102.97102.97102.97-0.31%5,481
Oct 14, 2024102.66103.29102.66103.29103.290.54%5,043
Oct 11, 2024102.40102.74102.40102.74102.741.50%4,377
Oct 10, 2024100.87101.23100.84101.22101.22-0.35%4,623
Oct 9, 2024101.13101.71101.06101.58101.580.59%6,494
Oct 8, 2024100.39100.98100.39100.98100.980.20%7,106
Oct 7, 2024101.05101.14100.62100.78100.78-0.76%5,719
Oct 4, 2024101.73101.73100.99101.55101.550.99%5,817
Oct 3, 2024100.38100.56100.26100.55100.55-0.36%8,418
Oct 2, 2024101.15101.15100.79100.92100.920.09%6,379
Oct 1, 2024100.27100.92100.27100.83100.83-1.12%103,814
Sep 30, 2024101.53101.97101.53101.97101.620.08%3,617
Sep 27, 2024102.50102.50101.80101.89101.540.29%1,764
Sep 26, 2024101.62101.68101.43101.59101.250.80%2,762
Sep 25, 2024101.50101.50100.79100.79100.45-0.89%5,661
Sep 24, 2024101.49101.73101.49101.70101.350.31%5,048
Sep 23, 2024101.24101.41101.22101.38101.040.46%8,050
Sep 20, 2024101.65101.65100.79100.92100.58-0.53%8,999
Sep 19, 2024101.32101.86101.32101.46101.121.56%3,759
Sep 18, 202499.80101.0899.8099.9199.570.10%4,003
Sep 17, 202499.86100.2799.4399.8199.470.40%9,961
Sep 16, 202499.3899.4199.1299.4199.070.81%6,016
Sep 13, 202497.8298.6897.8298.6198.281.51%5,876
Sep 12, 202496.6097.2196.5997.1596.820.80%3,287
Sep 11, 202494.7696.3894.7696.3896.050.64%6,122
Sep 10, 202495.6795.8095.2195.7795.44-0.16%6,094
Sep 9, 202496.4496.5995.9295.9295.590.63%9,117
Sep 6, 202496.8697.0395.3095.3294.99-1.39%8,046
Sep 5, 202496.5396.9596.5396.6696.33-0.45%11,925
Sep 4, 202496.9397.6596.9397.0996.76-0.25%8,296
Sep 3, 202498.2598.4297.3397.3397.00-2.47%3,942
Aug 30, 202498.8399.8098.8199.8099.460.60%2,888
Aug 29, 202499.27100.0199.2199.2198.870.52%3,288
Aug 28, 202498.8598.8998.5798.7098.36-0.53%6,276
Aug 27, 202499.2299.3698.9299.2298.88-0.27%6,911
Aug 26, 2024100.34100.3699.4999.4999.15-0.22%10,191
Aug 23, 202498.2799.7998.2799.7199.372.16%3,729
Aug 22, 202498.1898.4997.6097.6097.27-0.49%6,837
Aug 21, 202497.8398.1597.4198.0897.751.12%12,180
Aug 20, 202496.9797.2196.9796.9996.66-0.80%8,046
Aug 19, 202497.2897.7897.2897.7897.440.91%7,235
Aug 16, 202496.6097.0996.6096.9096.570.16%5,642
Aug 15, 202496.6997.0296.5496.7596.421.72%7,706
Aug 14, 202494.8495.1394.7895.1194.790.10%8,860
Aug 13, 202494.2895.0294.0695.0294.701.44%7,654
Aug 12, 202494.4594.4593.6793.6793.35-0.64%5,943
Aug 9, 202494.1294.5193.9094.2893.960.19%9,656
Aug 8, 202492.8994.3792.8994.1093.782.26%8,873
Aug 7, 202494.0294.0292.0192.0191.70-0.95%11,221
Aug 6, 202492.2693.7192.2292.8992.580.96%9,231
Aug 5, 202490.2592.5090.2592.0191.70-2.70%11,336
Aug 2, 202495.3295.3293.9594.5794.25-2.71%7,051
Aug 1, 202497.6197.6196.5797.2096.87-1.73%10,723