BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
116.04
-0.04 (-0.04%)
At close: May 18, 2026, 4:00 PM EDT
116.04
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 115.93 | 116.81 | 115.93 | 116.08 | - | -0.01% | 12,374 |
| May 15, 2026 | 116.25 | 116.75 | 116.08 | 116.08 | 116.08 | -1.71% | 8,029 |
| May 14, 2026 | 117.76 | 118.48 | 117.76 | 118.10 | 118.10 | 0.34% | 4,771 |
| May 13, 2026 | 118.05 | 118.05 | 117.36 | 117.70 | 117.70 | -0.28% | 4,831 |
| May 12, 2026 | 117.13 | 118.03 | 116.67 | 118.03 | 118.03 | -0.52% | 3,784 |
| May 11, 2026 | 118.89 | 119.27 | 118.64 | 118.64 | 118.64 | -0.08% | 9,688 |
| May 8, 2026 | 119.01 | 119.08 | 118.39 | 118.73 | 118.73 | 0.44% | 7,571 |
| May 7, 2026 | 119.21 | 119.27 | 118.21 | 118.21 | 118.21 | -1.28% | 7,169 |
| May 6, 2026 | 119.44 | 119.74 | 119.18 | 119.74 | 119.74 | 1.57% | 5,598 |
| May 5, 2026 | 117.78 | 117.91 | 117.78 | 117.89 | 117.89 | 1.06% | 3,525 |
| May 4, 2026 | 116.93 | 116.93 | 116.44 | 116.66 | 116.66 | -0.56% | 3,355 |
| May 1, 2026 | 117.72 | 117.72 | 117.23 | 117.32 | 117.32 | -0.05% | 5,071 |
| Apr 30, 2026 | 116.15 | 117.38 | 116.15 | 117.38 | 117.38 | 1.86% | 4,121 |
| Apr 29, 2026 | 115.97 | 115.97 | 114.95 | 115.23 | 115.23 | -0.67% | 6,964 |
| Apr 28, 2026 | 116.27 | 116.27 | 115.70 | 116.01 | 116.01 | -1.00% | 7,931 |
| Apr 27, 2026 | 116.29 | 117.31 | 116.29 | 117.18 | 117.18 | -0.04% | 6,298 |
| Apr 24, 2026 | 117.15 | 117.37 | 117.15 | 117.22 | 117.22 | -0.08% | 5,038 |
| Apr 23, 2026 | 117.99 | 117.99 | 116.18 | 117.32 | 117.32 | -0.30% | 8,496 |
| Apr 22, 2026 | 118.54 | 118.54 | 117.36 | 117.68 | 117.68 | -0.05% | 8,131 |
| Apr 21, 2026 | 118.97 | 119.64 | 117.69 | 117.74 | 117.74 | -0.77% | 9,412 |
| Apr 20, 2026 | 117.87 | 118.65 | 117.87 | 118.65 | 118.65 | 0.42% | 4,454 |
| Apr 17, 2026 | 117.53 | 118.73 | 117.19 | 118.15 | 118.15 | 1.90% | 6,677 |
| Apr 16, 2026 | 116.48 | 116.48 | 115.71 | 115.95 | 115.95 | 0.20% | 8,221 |
| Apr 15, 2026 | 116.06 | 116.06 | 115.47 | 115.73 | 115.73 | -0.07% | 6,951 |
| Apr 14, 2026 | 115.10 | 116.19 | 115.10 | 115.81 | 115.81 | 0.75% | 1,699,766 |
| Apr 13, 2026 | 113.53 | 114.94 | 113.53 | 114.94 | 114.94 | 1.37% | 3,399 |
| Apr 10, 2026 | 113.97 | 113.97 | 113.39 | 113.39 | 113.39 | -0.59% | 3,622 |
| Apr 9, 2026 | 113.69 | 114.64 | 113.47 | 114.06 | 114.06 | -0.06% | 5,406 |
| Apr 8, 2026 | 114.09 | 114.60 | 113.86 | 114.13 | 114.13 | 2.34% | 5,647 |
| Apr 7, 2026 | 110.61 | 111.52 | 110.37 | 111.52 | 111.52 | 0.37% | 104,286 |
| Apr 6, 2026 | 110.37 | 111.11 | 110.31 | 111.11 | 111.11 | 0.37% | 5,845 |
| Apr 2, 2026 | 109.04 | 110.79 | 109.04 | 110.70 | 110.69 | 0.05% | 4,336 |
| Apr 1, 2026 | 110.53 | 111.38 | 110.52 | 110.64 | 110.63 | 0.30% | 5,607 |
| Mar 31, 2026 | 108.51 | 110.88 | 108.24 | 110.31 | 109.78 | 3.05% | 15,203 |
| Mar 30, 2026 | 108.58 | 108.58 | 106.64 | 107.04 | 106.53 | -0.91% | 1,721,494 |
| Mar 27, 2026 | 109.75 | 109.87 | 107.97 | 108.02 | 107.51 | -1.64% | 13,219 |
| Mar 26, 2026 | 110.29 | 111.51 | 109.82 | 109.82 | 109.30 | -1.34% | 10,855 |
| Mar 25, 2026 | 111.24 | 111.40 | 110.77 | 111.31 | 110.78 | 0.74% | 7,296 |
| Mar 24, 2026 | 109.04 | 111.02 | 108.90 | 110.49 | 109.97 | 0.50% | 10,468 |
| Mar 23, 2026 | 109.69 | 111.45 | 109.40 | 109.95 | 109.42 | 1.78% | 3,917 |
| Mar 20, 2026 | 109.77 | 109.94 | 107.73 | 108.02 | 107.51 | -2.02% | 9,784 |
| Mar 19, 2026 | 109.26 | 110.40 | 109.26 | 110.25 | 109.73 | -0.15% | 9,298 |
| Mar 18, 2026 | 111.08 | 111.52 | 110.42 | 110.42 | 109.89 | -1.20% | 7,013 |
| Mar 17, 2026 | 111.65 | 112.39 | 111.46 | 111.76 | 111.23 | 0.71% | 7,282 |
| Mar 16, 2026 | 111.31 | 111.80 | 110.98 | 110.98 | 110.45 | 0.71% | 3,728 |
| Mar 13, 2026 | 111.95 | 111.95 | 109.96 | 110.20 | 109.68 | -0.28% | 7,787 |
| Mar 12, 2026 | 111.37 | 111.60 | 110.51 | 110.51 | 109.98 | -1.85% | 10,582 |
| Mar 11, 2026 | 112.41 | 113.06 | 112.18 | 112.59 | 112.05 | -0.25% | 6,018 |
| Mar 10, 2026 | 113.44 | 114.43 | 112.68 | 112.87 | 112.33 | -0.57% | 10,509 |
| Mar 9, 2026 | 111.37 | 113.54 | 110.14 | 113.51 | 112.97 | 0.67% | 10,336 |