BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
109.68
+0.55 (0.51%)
Nov 28, 2025, 1:00 PM EST - Market closed
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 109.36 | 109.82 | 109.29 | 109.68 | 109.68 | 0.51% | 6,279 |
| Nov 26, 2025 | 108.95 | 109.67 | 108.88 | 109.13 | 109.13 | 0.77% | 5,510 |
| Nov 25, 2025 | 106.84 | 108.29 | 106.84 | 108.29 | 108.29 | 1.61% | 5,853 |
| Nov 24, 2025 | 105.49 | 106.57 | 105.41 | 106.57 | 106.57 | 1.17% | 14,668 |
| Nov 21, 2025 | 103.38 | 105.88 | 103.38 | 105.34 | 105.34 | 2.36% | 7,348 |
| Nov 20, 2025 | 106.13 | 106.44 | 102.91 | 102.91 | 102.91 | -1.83% | 6,233 |
| Nov 19, 2025 | 105.39 | 105.39 | 104.24 | 104.83 | 104.83 | 0.02% | 7,425 |
| Nov 18, 2025 | 103.47 | 104.98 | 103.26 | 104.81 | 104.81 | 0.50% | 6,795 |
| Nov 17, 2025 | 106.19 | 106.19 | 103.93 | 104.29 | 104.29 | -1.70% | 10,671 |
| Nov 14, 2025 | 105.18 | 106.85 | 105.18 | 106.09 | 106.09 | -0.20% | 50,604 |
| Nov 13, 2025 | 107.61 | 107.61 | 106.30 | 106.30 | 106.30 | -2.18% | 6,934 |
| Nov 12, 2025 | 108.86 | 109.32 | 108.53 | 108.67 | 108.67 | 0.08% | 4,895 |
| Nov 11, 2025 | 108.18 | 108.77 | 108.15 | 108.58 | 108.58 | 0.08% | 4,842 |
| Nov 10, 2025 | 108.54 | 108.81 | 107.52 | 108.50 | 108.50 | 1.05% | 5,115 |
| Nov 7, 2025 | 105.88 | 107.38 | 105.55 | 107.38 | 107.38 | 1.25% | 3,604 |
| Nov 6, 2025 | 107.45 | 107.45 | 105.88 | 106.05 | 106.05 | -1.24% | 5,987 |
| Nov 5, 2025 | 106.81 | 107.79 | 106.49 | 107.38 | 107.38 | 0.80% | 9,812 |
| Nov 4, 2025 | 106.92 | 107.19 | 106.48 | 106.53 | 106.53 | -1.09% | 6,341 |
| Nov 3, 2025 | 107.22 | 107.73 | 107.22 | 107.70 | 107.70 | -0.42% | 7,101 |
| Oct 31, 2025 | 107.62 | 108.31 | 107.40 | 108.15 | 108.15 | 0.69% | 11,149 |
| Oct 30, 2025 | 108.80 | 108.80 | 107.41 | 107.41 | 107.41 | -0.61% | 3,386 |
| Oct 29, 2025 | 108.65 | 109.33 | 107.70 | 108.06 | 108.06 | -0.83% | 5,529 |
| Oct 28, 2025 | 109.32 | 109.68 | 108.97 | 108.97 | 108.97 | -0.92% | 10,449 |
| Oct 27, 2025 | 110.36 | 110.36 | 109.79 | 109.98 | 109.98 | 0.43% | 21,815 |
| Oct 24, 2025 | 110.11 | 110.11 | 109.51 | 109.51 | 109.51 | 0.62% | 6,572 |
| Oct 23, 2025 | 108.18 | 109.06 | 108.12 | 108.84 | 108.84 | 1.15% | 16,129 |
| Oct 22, 2025 | 108.68 | 108.68 | 107.06 | 107.60 | 107.60 | -1.32% | 12,443 |
| Oct 21, 2025 | 108.25 | 109.42 | 108.25 | 109.04 | 109.04 | 0.39% | 10,496 |
| Oct 20, 2025 | 108.44 | 108.76 | 108.13 | 108.61 | 108.61 | 1.09% | 21,799 |
| 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 | 109.54 | 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 | 109.65 | 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 | 107.08 | -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 | 109.15 | -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 |