Skip to main content
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
107.62
+1.88 (1.78%)
Nov 21, 2024, 1:54 PM EST - Market open

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202498.76100.2598.7298.9198.570.67%25,904
Jul 30, 202498.4898.6797.6998.2697.920.30%4,501
Jul 29, 202498.2398.3197.7897.9697.630.01%3,144
Jul 26, 202497.3698.2397.3697.9597.611.53%5,660
Jul 25, 202496.3097.7896.2896.4796.140.84%6,628
Jul 24, 202497.0297.0295.6695.6795.34-2.04%3,205
Jul 23, 202497.0497.9697.0497.6697.330.04%8,150
Jul 22, 202496.7297.6496.3397.6297.281.23%10,114
Jul 19, 202496.4796.6096.3996.4396.10-0.64%3,314
Jul 18, 202498.4799.0696.8597.0596.72-1.29%7,669
Jul 17, 202499.3499.7498.3298.3297.99-1.34%2,795
Jul 16, 202498.9999.6698.9999.6699.322.48%3,506
Jul 15, 202497.2697.9896.8897.2596.920.46%71,981
Jul 12, 202496.3897.1696.3896.8196.481.05%5,355
Jul 11, 202494.7095.8094.7095.8095.472.14%6,450
Jul 10, 202493.2493.7993.0093.7993.471.06%8,694
Jul 9, 202493.1193.4092.7992.8192.50-0.64%9,285
Jul 8, 202493.5393.5393.2993.4193.090.24%4,167
Jul 5, 202493.6193.6192.7693.1892.86-0.50%5,813
Jul 3, 202493.5993.7293.5993.6593.330.18%2,140
Jul 2, 202493.2393.4893.1093.4893.160.32%11,760