BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
50.87
+0.32 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.75 | 50.87 | 50.64 | 50.87 | 50.87 | 0.62% | 8,741 |
| Sep 25, 2025 | 50.61 | 50.65 | 50.43 | 50.55 | 50.55 | -1.19% | 2,543 |
| Sep 24, 2025 | 51.19 | 51.28 | 50.96 | 51.16 | 51.16 | -0.83% | 5,267 |
| Sep 23, 2025 | 51.68 | 51.81 | 51.56 | 51.59 | 51.59 | 0.29% | 3,527 |
| Sep 22, 2025 | 51.19 | 51.52 | 51.19 | 51.44 | 51.44 | 0.32% | 2,804 |
| Sep 19, 2025 | 51.38 | 51.38 | 51.27 | 51.28 | 51.28 | -0.87% | 2,151 |
| Sep 18, 2025 | 51.51 | 51.77 | 51.51 | 51.73 | 51.73 | 0.77% | 8,968 |
| Sep 17, 2025 | 51.44 | 51.71 | 51.16 | 51.33 | 51.33 | -0.23% | 13,943 |
| Sep 16, 2025 | 51.50 | 51.51 | 51.28 | 51.45 | 51.45 | 0.08% | 6,007 |
| Sep 15, 2025 | 51.35 | 51.44 | 51.26 | 51.41 | 51.41 | 0.39% | 3,443 |
| Sep 12, 2025 | 51.18 | 51.24 | 51.13 | 51.21 | 51.21 | -0.30% | 3,712 |
| Sep 11, 2025 | 51.18 | 51.37 | 51.17 | 51.36 | 51.36 | 0.51% | 5,754 |
| Sep 10, 2025 | 51.34 | 51.34 | 51.08 | 51.10 | 51.10 | -0.39% | 5,792 |
| Sep 9, 2025 | 51.43 | 51.43 | 51.25 | 51.30 | 51.30 | -0.28% | 10,036 |
| Sep 8, 2025 | 51.27 | 51.46 | 51.25 | 51.45 | 51.45 | 0.81% | 66,234 |
| Sep 5, 2025 | 50.89 | 51.03 | 50.89 | 51.03 | 51.03 | 1.00% | 3,123 |
| Sep 4, 2025 | 50.28 | 50.52 | 50.28 | 50.52 | 50.52 | 0.31% | 3,805 |
| Sep 3, 2025 | 50.03 | 50.38 | 50.03 | 50.37 | 50.37 | 1.13% | 3,617 |
| Sep 2, 2025 | 49.58 | 49.81 | 49.53 | 49.81 | 49.81 | -1.10% | 8,797 |
| Aug 29, 2025 | 50.41 | 50.41 | 50.29 | 50.36 | 50.36 | -0.58% | 11,995 |
| Aug 28, 2025 | 50.63 | 50.71 | 50.58 | 50.65 | 50.65 | -0.01% | 3,457 |
| Aug 27, 2025 | 50.42 | 50.66 | 50.30 | 50.66 | 50.66 | 0.39% | 3,033 |
| Aug 26, 2025 | 50.48 | 50.52 | 50.31 | 50.46 | 50.46 | -0.25% | 13,774 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.55 | 50.59 | 50.59 | -0.76% | 3,977 |
| Aug 22, 2025 | 50.58 | 51.10 | 50.58 | 50.97 | 50.97 | 1.23% | 2,527 |
| Aug 21, 2025 | 50.47 | 50.49 | 50.33 | 50.35 | 50.35 | -0.94% | 6,101 |
| Aug 20, 2025 | 50.83 | 50.83 | 50.69 | 50.83 | 50.83 | 0.47% | 7,355 |
| Aug 19, 2025 | 50.89 | 50.89 | 50.57 | 50.59 | 50.59 | -0.43% | 4,728 |
| Aug 18, 2025 | 50.72 | 50.82 | 50.72 | 50.81 | 50.81 | - | 6,494 |
| Aug 15, 2025 | 50.78 | 50.89 | 50.73 | 50.81 | 50.81 | 0.34% | 4,410 |
| Aug 14, 2025 | 50.51 | 50.64 | 50.47 | 50.64 | 50.64 | -0.26% | 4,121 |
| Aug 13, 2025 | 50.83 | 50.84 | 50.71 | 50.77 | 50.77 | 0.80% | 5,199 |
| Aug 12, 2025 | 49.99 | 50.42 | 49.99 | 50.37 | 50.37 | 0.67% | 4,606 |
| Aug 11, 2025 | 50.06 | 50.20 | 50.03 | 50.03 | 50.03 | -0.74% | 2,724 |
| Aug 8, 2025 | 50.31 | 50.43 | 50.31 | 50.41 | 50.41 | 0.04% | 9,145 |
| Aug 7, 2025 | 50.55 | 50.61 | 50.20 | 50.39 | 50.39 | 1.00% | 3,864 |
| Aug 6, 2025 | 49.85 | 49.93 | 49.71 | 49.89 | 49.89 | 0.21% | 10,331 |
| Aug 5, 2025 | 49.98 | 49.98 | 49.66 | 49.78 | 49.78 | -0.39% | 6,671 |
| Aug 4, 2025 | 49.95 | 49.98 | 49.80 | 49.98 | 49.98 | 1.17% | 3,047 |
| Aug 1, 2025 | 49.64 | 49.64 | 49.11 | 49.40 | 49.40 | -0.70% | 3,675 |
| Jul 31, 2025 | 50.16 | 50.16 | 49.75 | 49.75 | 49.75 | -1.38% | 7,097 |
| Jul 30, 2025 | 50.55 | 50.58 | 50.25 | 50.44 | 50.44 | -1.06% | 5,045 |
| Jul 29, 2025 | 51.20 | 51.33 | 50.83 | 50.98 | 50.98 | -0.95% | 41,812 |
| Jul 28, 2025 | 51.75 | 51.75 | 51.43 | 51.47 | 51.47 | -1.20% | 10,148 |
| Jul 25, 2025 | 51.89 | 52.09 | 51.89 | 52.09 | 52.09 | -0.41% | 10,274 |
| Jul 24, 2025 | 52.35 | 52.46 | 52.23 | 52.31 | 52.31 | -0.54% | 11,635 |
| Jul 23, 2025 | 52.20 | 52.64 | 52.20 | 52.59 | 52.59 | 1.55% | 13,847 |
| Jul 22, 2025 | 51.58 | 51.82 | 51.56 | 51.79 | 51.79 | 0.93% | 5,202 |
| Jul 21, 2025 | 51.45 | 51.59 | 51.31 | 51.31 | 51.31 | 0.29% | 4,115 |
| Jul 18, 2025 | 51.40 | 51.40 | 51.11 | 51.16 | 51.16 | -0.39% | 12,052 |