BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
106.94
-0.69 (-0.64%)
Aug 25, 2025, 4:00 PM - Market closed
BKMC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 107.28 | 107.28 | 106.94 | 106.94 | 106.94 | -0.64% | 13,395 |
Aug 22, 2025 | 105.18 | 107.89 | 105.18 | 107.63 | 107.63 | 2.60% | 9,209 |
Aug 21, 2025 | 104.53 | 104.93 | 104.46 | 104.90 | 104.90 | -0.07% | 12,873 |
Aug 20, 2025 | 104.64 | 105.00 | 104.32 | 104.97 | 104.97 | -0.23% | 5,034 |
Aug 19, 2025 | 105.92 | 105.98 | 104.97 | 105.21 | 105.21 | -0.15% | 3,159 |
Aug 18, 2025 | 105.20 | 105.43 | 105.19 | 105.37 | 105.37 | 0.23% | 6,960 |
Aug 15, 2025 | 105.38 | 105.38 | 105.02 | 105.13 | 105.13 | -0.32% | 3,901 |
Aug 14, 2025 | 105.49 | 105.49 | 104.85 | 105.46 | 105.46 | -1.22% | 7,303 |
Aug 13, 2025 | 105.35 | 106.76 | 105.32 | 106.76 | 106.76 | 1.74% | 5,361 |
Aug 12, 2025 | 103.51 | 104.94 | 103.40 | 104.94 | 104.94 | 2.16% | 2,418 |
Aug 11, 2025 | 103.49 | 103.59 | 102.72 | 102.72 | 102.72 | -0.51% | 7,656 |
Aug 8, 2025 | 103.87 | 103.87 | 103.17 | 103.25 | 103.25 | -0.25% | 10,905 |
Aug 7, 2025 | 104.65 | 104.65 | 102.98 | 103.51 | 103.51 | -0.29% | 10,642 |
Aug 6, 2025 | 103.82 | 104.23 | 103.55 | 103.82 | 103.82 | -0.18% | 10,314 |
Aug 5, 2025 | 104.26 | 104.28 | 103.56 | 104.01 | 104.01 | -0.17% | 11,607 |
Aug 4, 2025 | 103.46 | 104.18 | 103.46 | 104.18 | 104.18 | 1.42% | 8,123 |
Aug 1, 2025 | 102.92 | 103.09 | 102.22 | 102.73 | 102.73 | -1.40% | 49,686 |
Jul 31, 2025 | 105.00 | 105.37 | 104.19 | 104.19 | 104.19 | -0.97% | 13,154 |
Jul 30, 2025 | 105.78 | 106.24 | 104.83 | 105.20 | 105.20 | -0.30% | 9,281 |
Jul 29, 2025 | 106.04 | 106.15 | 105.30 | 105.52 | 105.52 | -0.20% | 8,436 |
Jul 28, 2025 | 105.90 | 106.07 | 105.66 | 105.73 | 105.73 | -0.32% | 9,724 |
Jul 25, 2025 | 105.66 | 106.07 | 105.38 | 106.07 | 106.07 | 0.53% | 7,086 |
Jul 24, 2025 | 105.91 | 106.11 | 105.44 | 105.52 | 105.52 | -0.61% | 7,857 |
Jul 23, 2025 | 105.94 | 106.16 | 105.83 | 106.16 | 106.16 | 0.84% | 6,202 |
Jul 22, 2025 | 104.54 | 105.28 | 104.26 | 105.28 | 105.28 | 1.25% | 8,150 |
Jul 21, 2025 | 104.94 | 104.97 | 103.96 | 103.98 | 103.98 | -0.65% | 190,127 |
Jul 18, 2025 | 104.85 | 104.85 | 104.33 | 104.66 | 104.66 | -0.09% | 6,393 |
Jul 17, 2025 | 103.55 | 104.75 | 103.55 | 104.75 | 104.75 | 1.28% | 5,605 |
Jul 16, 2025 | 103.04 | 103.52 | 102.29 | 103.43 | 103.43 | 0.50% | 7,476 |
Jul 15, 2025 | 104.78 | 104.78 | 102.90 | 102.91 | 102.91 | -1.43% | 7,800 |
Jul 14, 2025 | 103.58 | 104.41 | 103.58 | 104.41 | 104.41 | 0.46% | 13,885 |
Jul 11, 2025 | 104.22 | 104.22 | 103.92 | 103.92 | 103.92 | -0.92% | 6,119 |
Jul 10, 2025 | 104.54 | 105.40 | 104.44 | 104.89 | 104.89 | 0.41% | 13,738 |
Jul 9, 2025 | 104.31 | 104.46 | 103.78 | 104.46 | 104.46 | 0.50% | 4,946 |
Jul 8, 2025 | 103.88 | 104.38 | 103.80 | 103.94 | 103.94 | 0.43% | 11,908 |
Jul 7, 2025 | 104.21 | 104.21 | 103.22 | 103.49 | 103.49 | -0.85% | 5,765 |
Jul 3, 2025 | 104.09 | 104.52 | 104.04 | 104.38 | 104.38 | 0.77% | 7,355 |
Jul 2, 2025 | 102.82 | 103.59 | 102.62 | 103.58 | 103.58 | 0.68% | 11,828 |
Jul 1, 2025 | 101.98 | 103.49 | 101.98 | 102.88 | 102.88 | 0.51% | 10,434 |
Jun 30, 2025 | 102.33 | 102.39 | 102.06 | 102.36 | 102.04 | 0.18% | 7,627 |
Jun 27, 2025 | 102.54 | 102.86 | 101.76 | 102.18 | 101.86 | 0.23% | 12,175 |
Jun 26, 2025 | 101.16 | 101.95 | 101.16 | 101.95 | 101.62 | 1.29% | 7,197 |
Jun 25, 2025 | 101.36 | 101.36 | 100.60 | 100.64 | 100.32 | -0.97% | 12,238 |
Jun 24, 2025 | 101.47 | 101.80 | 101.47 | 101.63 | 101.30 | 1.11% | 5,692 |
Jun 23, 2025 | 99.28 | 100.51 | 98.80 | 100.51 | 100.19 | 0.89% | 11,834 |
Jun 20, 2025 | 100.00 | 100.00 | 99.34 | 99.62 | 99.31 | 0.11% | 7,512 |
Jun 18, 2025 | 99.65 | 100.06 | 99.52 | 99.52 | 99.20 | 0.38% | 3,866 |
Jun 17, 2025 | 99.68 | 99.78 | 98.98 | 99.14 | 98.82 | -0.89% | 7,331 |
Jun 16, 2025 | 99.84 | 100.59 | 99.84 | 100.03 | 99.71 | 1.27% | 3,881 |
Jun 13, 2025 | 99.64 | 99.90 | 98.52 | 98.78 | 98.46 | -1.63% | 10,320 |