Skip to main content
logo
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
122.88
-1.01 (-0.82%)
Jul 1, 2026, 4:00 PM EDT - Market closed

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026123.57124.23122.88122.88122.88-0.52%3,494
Jun 30, 2026123.21123.90123.21123.90123.520.64%5,304
Jun 29, 2026122.64123.11122.64123.11122.730.62%2,602
Jun 26, 2026121.84122.66121.84122.36121.980.19%4,634
Jun 25, 2026122.20123.03122.13122.13121.750.75%6,172
Jun 24, 2026121.39122.03120.97121.22120.850.42%3,149
Jun 23, 2026121.43121.56120.69120.71120.34-0.86%6,198
Jun 22, 2026121.91121.99121.58121.76121.380.19%5,182
Jun 18, 2026120.34121.58120.34121.53121.161.07%6,906
Jun 17, 2026122.08122.73120.24120.24119.88-1.23%6,081
Jun 16, 2026121.91123.11121.74121.74121.36-0.46%7,650
Jun 15, 2026122.89122.93122.29122.29121.920.51%7,255
Jun 12, 2026120.93122.01120.51121.68121.310.91%5,975
Jun 11, 2026118.89120.58118.41120.58120.222.27%7,673
Jun 10, 2026119.68119.68117.91117.91117.55-1.49%4,420
Jun 9, 2026120.58120.58117.25119.69119.330.82%7,157
Jun 8, 2026119.05119.22118.72118.72118.360.06%5,407
Jun 5, 2026120.13120.19118.17118.65118.29-2.24%6,000
Jun 4, 2026121.40121.49121.25121.37121.000.57%5,975
Jun 3, 2026120.36120.77120.24120.68120.31-0.34%4,254
Jun 2, 2026120.18121.13120.18121.09120.720.40%4,180
Jun 1, 2026120.04120.90119.76120.61120.240.08%4,761
May 29, 2026120.49120.83120.47120.51120.14-0.01%5,235
May 28, 2026119.75120.87119.75120.53120.160.34%3,641
May 27, 2026120.49120.57120.07120.12119.76-0.06%8,478
May 26, 2026119.76120.26119.76120.19119.831.34%5,596
May 22, 2026117.96118.64117.90118.60118.240.88%8,178
May 21, 2026116.13118.04116.13117.57117.210.40%8,458
May 20, 2026115.50117.10115.50117.10116.742.01%4,003
May 19, 2026116.46116.46114.71114.80114.45-1.07%105,267
May 18, 2026115.93116.81115.73116.04115.69-0.04%14,149
May 15, 2026116.25116.75116.08116.08115.73-1.71%8,029
May 14, 2026117.76118.48117.76118.10117.740.34%4,771
May 13, 2026118.05118.05117.36117.70117.34-0.28%4,831
May 12, 2026117.13118.03116.67118.03117.67-0.52%3,784
May 11, 2026118.89119.27118.64118.64118.28-0.08%9,688
May 8, 2026119.01119.08118.39118.73118.370.44%7,571
May 7, 2026119.21119.27118.21118.21117.85-1.28%7,169
May 6, 2026119.44119.74119.18119.74119.381.57%5,598
May 5, 2026117.78117.91117.78117.89117.531.06%3,525
May 4, 2026116.93116.93116.44116.66116.30-0.56%3,355
May 1, 2026117.72117.72117.23117.32116.96-0.05%5,071
Apr 30, 2026116.15117.38116.15117.38117.021.86%4,121
Apr 29, 2026115.97115.97114.95115.23114.88-0.67%6,964
Apr 28, 2026116.27116.27115.70116.01115.65-1.00%7,931
Apr 27, 2026116.29117.31116.29117.18116.82-0.04%6,298
Apr 24, 2026117.15117.37117.15117.22116.87-0.08%5,038
Apr 23, 2026117.99117.99116.18117.32116.96-0.30%8,496
Apr 22, 2026118.54118.54117.36117.68117.32-0.05%8,131
Apr 21, 2026118.97119.64117.69117.74117.38-0.77%9,412