BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
107.44
+0.21 (0.20%)
At close: Oct 17, 2025, 4:00 PM EDT
107.44
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 107.58 | 107.58 | 106.68 | 107.44 | 107.44 | 0.20% | 8,545 |
| Oct 16, 2025 | 108.30 | 108.68 | 106.83 | 107.23 | 107.23 | -1.24% | 9,982 |
| Oct 15, 2025 | 109.36 | 109.36 | 107.96 | 108.58 | 108.58 | 0.15% | 9,447 |
| Oct 14, 2025 | 106.32 | 108.84 | 106.32 | 108.41 | 108.41 | 0.68% | 5,310 |
| Oct 13, 2025 | 107.08 | 107.96 | 106.94 | 107.67 | 107.67 | 1.88% | 24,648 |
| Oct 10, 2025 | 108.66 | 108.66 | 105.69 | 105.69 | 105.69 | -2.73% | 6,774 |
| Oct 9, 2025 | 109.60 | 109.60 | 108.45 | 108.66 | 108.66 | -0.81% | 6,209 |
| Oct 8, 2025 | 109.18 | 109.62 | 109.18 | 109.55 | 109.55 | 0.88% | 4,735 |
| Oct 7, 2025 | 109.25 | 109.25 | 108.18 | 108.59 | 108.59 | -0.97% | 3,338 |
| Oct 6, 2025 | 110.20 | 110.20 | 109.66 | 109.66 | 109.66 | 0.25% | 5,608 |
| Oct 3, 2025 | 109.49 | 109.99 | 109.38 | 109.38 | 109.38 | 0.25% | 5,215 |
| Oct 2, 2025 | 108.63 | 109.11 | 108.35 | 109.11 | 109.11 | 0.52% | 6,841 |
| Oct 1, 2025 | 107.68 | 108.54 | 107.68 | 108.54 | 108.54 | 0.02% | 5,525 |
| Sep 30, 2025 | 108.35 | 108.55 | 107.60 | 108.52 | 108.17 | 0.08% | 9,909 |
| Sep 29, 2025 | 109.15 | 109.15 | 108.19 | 108.43 | 108.08 | -0.01% | 9,178 |
| Sep 26, 2025 | 108.04 | 108.44 | 107.75 | 108.44 | 108.09 | 0.94% | 6,454 |
| Sep 25, 2025 | 107.61 | 107.63 | 107.13 | 107.43 | 107.09 | -1.03% | 6,790 |
| Sep 24, 2025 | 109.54 | 109.54 | 108.55 | 108.55 | 108.20 | -0.87% | 7,946 |
| Sep 23, 2025 | 109.70 | 110.28 | 109.39 | 109.51 | 109.16 | -0.08% | 11,490 |
| Sep 22, 2025 | 109.21 | 109.60 | 108.98 | 109.60 | 109.25 | -0.07% | 22,476 |
| Sep 19, 2025 | 110.08 | 110.08 | 109.35 | 109.68 | 109.32 | -0.40% | 7,897 |
| Sep 18, 2025 | 109.18 | 110.19 | 109.18 | 110.12 | 109.77 | 1.27% | 10,800 |
| Sep 17, 2025 | 109.42 | 110.32 | 108.47 | 108.75 | 108.40 | -0.07% | 12,573 |
| Sep 16, 2025 | 108.60 | 108.83 | 108.23 | 108.82 | 108.47 | -0.22% | 8,270 |
| Sep 15, 2025 | 109.58 | 109.64 | 109.04 | 109.06 | 108.71 | -0.10% | 5,742 |
| Sep 12, 2025 | 109.82 | 109.82 | 108.98 | 109.17 | 108.82 | -0.76% | 13,783 |
| Sep 11, 2025 | 109.37 | 110.00 | 109.34 | 110.00 | 109.65 | 1.64% | 8,347 |
| Sep 10, 2025 | 108.56 | 108.62 | 107.74 | 108.23 | 107.88 | -0.17% | 13,130 |
| Sep 9, 2025 | 108.82 | 108.82 | 108.09 | 108.41 | 108.06 | -0.79% | 16,270 |
| Sep 8, 2025 | 109.14 | 109.27 | 108.43 | 109.27 | 108.92 | 0.31% | 197,848 |
| Sep 5, 2025 | 108.90 | 109.46 | 108.02 | 108.94 | 108.59 | 0.78% | 10,920 |
| Sep 4, 2025 | 107.18 | 108.10 | 107.18 | 108.10 | 107.75 | 1.18% | 11,252 |
| Sep 3, 2025 | 106.94 | 107.26 | 106.39 | 106.84 | 106.50 | -0.10% | 8,536 |
| Sep 2, 2025 | 106.34 | 107.00 | 106.10 | 106.95 | 106.60 | -0.56% | 8,510 |
| Aug 29, 2025 | 108.02 | 108.12 | 107.42 | 107.55 | 107.20 | -0.50% | 10,456 |
| Aug 28, 2025 | 108.18 | 108.18 | 107.60 | 108.09 | 107.74 | 0.04% | 7,515 |
| Aug 27, 2025 | 107.75 | 108.19 | 107.69 | 108.04 | 107.70 | 0.60% | 4,924 |
| Aug 26, 2025 | 107.13 | 107.56 | 107.13 | 107.40 | 107.06 | 0.43% | 10,971 |
| Aug 25, 2025 | 107.28 | 107.28 | 106.94 | 106.94 | 106.59 | -0.64% | 13,395 |
| Aug 22, 2025 | 105.18 | 107.89 | 105.18 | 107.63 | 107.28 | 2.60% | 9,209 |
| Aug 21, 2025 | 104.53 | 104.93 | 104.46 | 104.90 | 104.57 | -0.07% | 12,873 |
| Aug 20, 2025 | 104.64 | 105.00 | 104.32 | 104.97 | 104.64 | -0.23% | 5,034 |
| Aug 19, 2025 | 105.92 | 105.98 | 104.97 | 105.21 | 104.87 | -0.15% | 3,159 |
| Aug 18, 2025 | 105.20 | 105.43 | 105.19 | 105.37 | 105.04 | 0.23% | 6,960 |
| Aug 15, 2025 | 105.38 | 105.38 | 105.02 | 105.13 | 104.79 | -0.32% | 3,901 |
| Aug 14, 2025 | 105.49 | 105.49 | 104.85 | 105.46 | 105.12 | -1.22% | 7,303 |
| Aug 13, 2025 | 105.35 | 106.76 | 105.32 | 106.76 | 106.42 | 1.74% | 5,361 |
| Aug 12, 2025 | 103.51 | 104.94 | 103.40 | 104.94 | 104.60 | 2.16% | 2,418 |
| Aug 11, 2025 | 103.49 | 103.59 | 102.72 | 102.72 | 102.39 | -0.51% | 7,656 |
| Aug 8, 2025 | 103.87 | 103.87 | 103.17 | 103.25 | 102.92 | -0.25% | 10,905 |