BNY Mellon Muti-Sector Income ETF (BMSI)
BATS: BMSI · Real-Time Price · USD
24.61
+0.05 (0.20%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BMSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.62 | 24.62 | 24.61 | 24.61 | 24.61 | 0.19% | 309 |
| Oct 1, 2026 | 24.52 | 24.56 | 24.52 | 24.56 | 24.56 | -0.21% | 106 |
| Sep 30, 2026 | 24.81 | 24.81 | 24.76 | 24.76 | 24.61 | 0.20% | 107 |
| Sep 29, 2026 | 24.69 | 24.71 | 24.69 | 24.71 | 24.56 | -0.06% | 158 |
| Sep 28, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.58 | -0.54% | 7 |
| Sep 25, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.71 | -0.14% | 10 |
| Sep 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.75 | -0.12% | 66 |
| Sep 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.78 | -0.30% | 7 |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.14% | 15 |
| Sep 21, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | 0.06% | 406 |
| Sep 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | -0.20% | 6 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.38% | 8 |
| Sep 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.76 | 0.02% | 11 |
| Sep 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.75 | - | 7 |
| Sep 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.75 | -0.20% | 6 |
| Sep 11, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | -0.06% | 6 |
| Sep 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | -0.48% | 6 |
| Sep 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | -0.06% | 106 |
| Sep 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | -0.12% | 6 |
| Sep 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.98 | -0.02% | 107 |
| Sep 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.99 | 0.12% | 8 |
| Sep 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.96 | 0.06% | 407 |
| Sep 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | -0.21% | 789 |
| Aug 31, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | -0.01% | 106 |
| Aug 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | -0.24% | 6 |
| Aug 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | 0.04% | 1,186 |
| Aug 26, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.05 | -0.06% | 207 |
| Aug 25, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.06 | 0.28% | 307 |
| Aug 24, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.99 | -0.04% | 6 |
| Aug 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.00 | 0.04% | 6 |
| Aug 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.99 | -0.21% | 6 |
| Aug 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.05 | 0.18% | 6 |
| Aug 18, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.00 | -0.08% | 106 |
| Aug 17, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.02 | -0.16% | 206 |
| Aug 14, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.06 | -0.06% | 6 |
| Aug 13, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.08 | 0.26% | 7 |
| Aug 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.01 | 0.14% | 106 |
| Aug 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.98 | 0.10% | 6 |
| Aug 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.95 | -0.24% | 9 |
| Aug 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.01 | 0.20% | 6 |
| Aug 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.96 | -0.14% | 6 |
| Aug 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | -0.02% | 12 |
| Aug 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.00 | 0.38% | 6 |
| Aug 3, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | 0.18% | 7 |
| Jul 31, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.86 | -0.04% | 7 |
| Jul 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | 0.22% | 8 |
| Jul 29, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.82 | -0.12% | 6 |
| Jul 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.85 | 0.18% | 3 |