Skip to main content
logo
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
117.91
-1.78 (-1.49%)
Jun 10, 2026, 4:00 PM EDT - Market closed

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026119.68119.68117.91117.91117.91-1.49%4,420
Jun 9, 2026120.58120.58117.25119.69119.690.82%7,157
Jun 8, 2026119.05119.22118.72118.72118.720.06%5,407
Jun 5, 2026120.13120.19118.17118.65118.65-2.24%6,000
Jun 4, 2026121.40121.49121.25121.37121.370.57%5,975
Jun 3, 2026120.36120.77120.24120.68120.68-0.34%4,254
Jun 2, 2026120.18121.13120.18121.09121.090.40%4,180
Jun 1, 2026120.04120.90119.76120.61120.610.08%4,761
May 29, 2026120.49120.83120.47120.51120.51-0.01%5,235
May 28, 2026119.75120.87119.75120.53120.530.34%3,641
May 27, 2026120.49120.57120.07120.12120.12-0.06%8,478
May 26, 2026119.76120.26119.76120.19120.191.34%5,596
May 22, 2026117.96118.64117.90118.60118.600.88%8,178
May 21, 2026116.13118.04116.13117.57117.570.40%8,458
May 20, 2026115.50117.10115.50117.10117.102.01%4,003
May 19, 2026116.46116.46114.71114.80114.80-1.07%105,267
May 18, 2026115.93116.81115.73116.04116.04-0.04%14,149
May 15, 2026116.25116.75116.08116.08116.08-1.71%8,029
May 14, 2026117.76118.48117.76118.10118.100.34%4,771
May 13, 2026118.05118.05117.36117.70117.70-0.28%4,831
May 12, 2026117.13118.03116.67118.03118.03-0.52%3,784
May 11, 2026118.89119.27118.64118.64118.64-0.08%9,688
May 8, 2026119.01119.08118.39118.73118.730.44%7,571
May 7, 2026119.21119.27118.21118.21118.21-1.28%7,169
May 6, 2026119.44119.74119.18119.74119.741.57%5,598
May 5, 2026117.78117.91117.78117.89117.891.06%3,525
May 4, 2026116.93116.93116.44116.66116.66-0.56%3,355
May 1, 2026117.72117.72117.23117.32117.32-0.05%5,071
Apr 30, 2026116.15117.38116.15117.38117.381.86%4,121
Apr 29, 2026115.97115.97114.95115.23115.23-0.67%6,964
Apr 28, 2026116.27116.27115.70116.01116.01-1.00%7,931
Apr 27, 2026116.29117.31116.29117.18117.18-0.04%6,298
Apr 24, 2026117.15117.37117.15117.22117.22-0.08%5,038
Apr 23, 2026117.99117.99116.18117.32117.32-0.30%8,496
Apr 22, 2026118.54118.54117.36117.68117.68-0.05%8,131
Apr 21, 2026118.97119.64117.69117.74117.74-0.77%9,412
Apr 20, 2026117.87118.65117.87118.65118.650.42%4,454
Apr 17, 2026117.53118.73117.19118.15118.151.90%6,677
Apr 16, 2026116.48116.48115.71115.95115.950.20%8,221
Apr 15, 2026116.06116.06115.47115.73115.73-0.07%6,951
Apr 14, 2026115.10116.19115.10115.81115.810.75%1,699,766
Apr 13, 2026113.53114.94113.53114.94114.941.37%3,399
Apr 10, 2026113.97113.97113.39113.39113.39-0.59%3,622
Apr 9, 2026113.69114.64113.47114.06114.06-0.06%5,406
Apr 8, 2026114.09114.60113.86114.13114.132.34%5,647
Apr 7, 2026110.61111.52110.37111.52111.520.37%104,286
Apr 6, 2026110.37111.11110.31111.11111.110.37%5,845
Apr 2, 2026109.04110.79109.04110.70110.690.05%4,336
Apr 1, 2026110.53111.38110.52110.64110.630.78%5,607
Mar 31, 2026108.51110.88108.24110.31109.783.05%15,203