BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
116.01
-1.17 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
116.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 112.87 | 113.01 | 111.97 | 112.76 | 112.23 | -1.83% | 7,109 |
| Mar 5, 2026 | 115.54 | 116.12 | 114.12 | 114.87 | 114.33 | -1.38% | 6,959 |
| Mar 4, 2026 | 116.76 | 116.76 | 115.68 | 116.48 | 115.93 | 0.28% | 13,693 |
| Mar 3, 2026 | 115.24 | 116.39 | 113.57 | 116.15 | 115.60 | -1.61% | 8,616 |
| Mar 2, 2026 | 116.26 | 118.05 | 116.26 | 118.05 | 117.49 | 0.22% | 9,195 |
| Feb 27, 2026 | 117.27 | 117.79 | 116.81 | 117.79 | 117.23 | -0.76% | 7,576 |
| Feb 26, 2026 | 117.83 | 118.69 | 117.28 | 118.69 | 118.13 | 0.92% | 235,755 |
| Feb 25, 2026 | 118.41 | 118.41 | 116.85 | 117.60 | 117.05 | 0.08% | 7,502 |
| Feb 24, 2026 | 116.95 | 117.69 | 116.87 | 117.51 | 116.95 | 1.16% | 7,653 |
| Feb 23, 2026 | 117.63 | 117.63 | 115.60 | 116.17 | 115.62 | -1.56% | 7,040 |
| Feb 20, 2026 | 117.34 | 118.82 | 117.34 | 118.01 | 117.45 | 0.17% | 6,467 |
| Feb 19, 2026 | 117.31 | 117.81 | 117.26 | 117.81 | 117.25 | -0.17% | 10,328 |
| Feb 18, 2026 | 117.55 | 118.64 | 117.55 | 118.01 | 117.45 | 0.55% | 14,116 |
| Feb 17, 2026 | 117.44 | 117.71 | 116.39 | 117.37 | 116.81 | 0.01% | 21,462 |
| Feb 13, 2026 | 115.88 | 118.06 | 115.88 | 117.36 | 116.80 | 1.02% | 7,588 |