BNY Mellon Municipal Opportunities ETF (BMOP)

BMOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	25.01	25.01	24.90	24.97	-	0.10%	20,025
Jun 5, 2026	25.01	25.01	24.78	24.94	24.94	-0.26%	86,744
Jun 4, 2026	25.01	25.02	24.96	25.01	25.01	0.20%	93,708
Jun 3, 2026	24.99	25.00	24.95	24.96	24.96	-0.07%	67,136
Jun 2, 2026	24.99	24.99	24.94	24.98	24.98	0.26%	93,110
Jun 1, 2026	24.94	24.94	24.85	24.91	24.91	-0.01%	327,711
May 29, 2026	24.97	24.98	24.94	24.98	24.91	0.28%	95,572
May 28, 2026	25.00	25.00	24.84	24.91	24.84	0.14%	130,311
May 27, 2026	24.85	24.94	24.80	24.87	24.81	0.08%	153,443
May 26, 2026	24.80	24.85	24.76	24.85	24.79	0.61%	160,603
May 22, 2026	24.71	24.71	24.65	24.70	24.64	0.10%	75,437
May 21, 2026	24.61	24.70	24.60	24.68	24.61	-	106,530
May 20, 2026	24.62	24.69	24.58	24.68	24.61	0.37%	82,422
May 19, 2026	24.71	24.75	24.55	24.59	24.52	-0.51%	126,987
May 18, 2026	24.94	24.94	24.68	24.71	24.65	0.22%	87,170
May 15, 2026	24.82	24.82	24.64	24.66	24.60	-0.70%	52,863
May 14, 2026	24.81	24.88	24.80	24.83	24.77	0.14%	123,642
May 13, 2026	24.85	24.85	24.79	24.80	24.73	-0.18%	76,888
May 12, 2026	24.85	24.90	24.82	24.84	24.78	-0.30%	123,492
May 11, 2026	24.86	24.96	24.86	24.92	24.85	0.09%	32,774
May 8, 2026	24.87	24.92	24.87	24.89	24.83	0.09%	79,458
May 7, 2026	24.85	24.95	24.85	24.87	24.81	-0.05%	83,147
May 6, 2026	24.87	24.95	24.84	24.89	24.82	0.22%	83,104
May 5, 2026	24.82	24.90	24.78	24.83	24.77	0.08%	78,994
May 4, 2026	24.86	24.87	24.78	24.81	24.75	-0.10%	141,815
May 1, 2026	24.79	24.86	24.79	24.83	24.77	0.03%	73,786
Apr 30, 2026	24.83	24.89	24.83	24.88	24.76	0.12%	120,018
Apr 29, 2026	24.86	24.91	24.82	24.86	24.74	-0.18%	104,311
Apr 28, 2026	24.88	24.96	24.86	24.90	24.78	-0.20%	210,518
Apr 27, 2026	24.93	25.00	24.92	24.95	24.83	-0.02%	103,653
Apr 24, 2026	24.91	24.96	24.90	24.96	24.84	0.12%	100,229
Apr 23, 2026	24.95	24.95	24.90	24.93	24.81	0.05%	362,706
Apr 22, 2026	24.88	24.94	24.88	24.92	24.80	0.06%	36,720
Apr 21, 2026	24.91	24.95	24.88	24.90	24.78	-0.15%	92,842
Apr 20, 2026	24.96	24.96	24.89	24.94	24.82	0.03%	253,566
Apr 17, 2026	24.83	24.96	24.83	24.93	24.81	0.42%	108,256
Apr 16, 2026	24.83	24.86	24.80	24.83	24.71	0.04%	231,240
Apr 15, 2026	24.84	24.90	24.81	24.82	24.70	-0.08%	98,093
Apr 14, 2026	24.84	24.94	24.82	24.84	24.72	-0.08%	63,401
Apr 13, 2026	24.83	24.92	24.77	24.86	24.74	0.08%	143,439
Apr 10, 2026	24.83	24.93	24.81	24.84	24.72	-0.02%	226,936
Apr 9, 2026	24.82	24.86	24.80	24.84	24.72	0.10%	140,228
Apr 8, 2026	24.81	24.86	24.76	24.82	24.70	0.67%	122,771
Apr 7, 2026	24.67	24.70	24.64	24.65	24.53	-0.20%	94,636
Apr 6, 2026	24.68	24.76	24.62	24.70	24.58	0.06%	130,842
Apr 2, 2026	24.62	24.69	24.60	24.69	24.57	0.30%	115,626
Apr 1, 2026	24.60	24.66	24.60	24.61	24.49	0.13%	109,772
Mar 31, 2026	24.53	24.72	24.53	24.63	24.46	0.39%	204,060
Mar 30, 2026	24.45	24.59	24.45	24.54	24.36	0.31%	170,043
Mar 27, 2026	24.47	24.48	24.42	24.46	24.29	-0.16%	83,245

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.