BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
36.05
-0.25 (-0.69%)
At close: May 12, 2025, 4:00 PM
36.05
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.41 | 36.41 | 35.89 | 36.05 | 36.05 | -0.69% | 201,564 |
| May 9, 2025 | 36.19 | 36.37 | 36.19 | 36.30 | 36.30 | 0.50% | 10,070 |
| May 8, 2025 | 36.43 | 36.43 | 36.10 | 36.12 | 36.12 | -1.15% | 48,891 |
| May 7, 2025 | 36.53 | 36.68 | 36.25 | 36.54 | 36.54 | 0.66% | 516,400 |
| May 6, 2025 | 35.98 | 36.48 | 35.98 | 36.30 | 36.30 | 0.67% | 217,956 |
| May 5, 2025 | 36.05 | 36.25 | 35.87 | 36.06 | 36.06 | -0.22% | 127,434 |
| May 2, 2025 | 36.42 | 36.42 | 35.92 | 36.14 | 36.14 | 0.14% | 88,349 |
| May 1, 2025 | 36.40 | 36.43 | 35.99 | 36.09 | 36.09 | -0.14% | 29,399 |
| Apr 30, 2025 | 36.23 | 36.27 | 35.80 | 36.14 | 36.14 | -0.08% | 138,749 |
| Apr 29, 2025 | 36.27 | 36.55 | 36.15 | 36.17 | 36.17 | 0.77% | 166,136 |
| Apr 28, 2025 | 35.57 | 35.89 | 35.41 | 35.89 | 35.89 | 1.22% | 9,904 |
| Apr 25, 2025 | 35.76 | 35.76 | 35.42 | 35.46 | 35.46 | -0.56% | 50,204 |
| Apr 24, 2025 | 35.27 | 35.70 | 35.27 | 35.66 | 35.66 | 1.51% | 74,081 |
| Apr 23, 2025 | 35.34 | 35.47 | 35.09 | 35.13 | 35.13 | -0.85% | 293,595 |
| Apr 22, 2025 | 35.04 | 35.43 | 35.00 | 35.43 | 35.43 | 2.49% | 316,864 |
| Apr 21, 2025 | 35.10 | 35.18 | 34.20 | 34.57 | 34.57 | -1.26% | 37,341 |
| Apr 17, 2025 | 34.91 | 35.31 | 34.91 | 35.01 | 35.01 | 0.95% | 47,981 |
| Apr 16, 2025 | 34.70 | 34.98 | 34.58 | 34.68 | 34.68 | 0.90% | 43,090 |
| Apr 15, 2025 | 34.41 | 34.50 | 34.30 | 34.37 | 34.37 | 0.65% | 14,555 |
| Apr 14, 2025 | 34.09 | 34.27 | 33.76 | 34.15 | 34.15 | 0.80% | 22,400 |
| Apr 11, 2025 | 33.50 | 33.92 | 33.17 | 33.88 | 33.88 | 2.23% | 53,212 |
| Apr 10, 2025 | 33.02 | 33.36 | 32.45 | 33.14 | 33.14 | 0.12% | 30,428 |
| Apr 9, 2025 | 31.64 | 33.76 | 31.25 | 33.10 | 33.10 | 4.85% | 174,296 |
| Apr 8, 2025 | 32.50 | 32.63 | 31.30 | 31.57 | 31.57 | -0.72% | 39,431 |
| Apr 7, 2025 | 31.78 | 32.32 | 31.50 | 31.80 | 31.80 | -2.99% | 127,644 |
| Apr 4, 2025 | 34.42 | 34.42 | 32.77 | 32.78 | 32.78 | -6.91% | 44,816 |
| Apr 3, 2025 | 35.27 | 35.58 | 35.22 | 35.22 | 35.22 | 0.87% | 107,101 |
| Apr 2, 2025 | 34.48 | 34.96 | 34.48 | 34.91 | 34.91 | 0.75% | 41,141 |
| Apr 1, 2025 | 34.52 | 34.75 | 34.39 | 34.65 | 34.65 | 0.52% | 17,959 |
| Mar 31, 2025 | 34.33 | 34.62 | 34.33 | 34.47 | 34.41 | -0.29% | 31,904 |
| Mar 28, 2025 | 34.53 | 34.66 | 34.41 | 34.57 | 34.50 | 0.73% | 31,538 |
| Mar 27, 2025 | 34.48 | 34.56 | 34.31 | 34.32 | 34.26 | 0.32% | 14,461 |
| Mar 26, 2025 | 34.34 | 34.38 | 34.13 | 34.21 | 34.15 | -0.35% | 9,308 |
| Mar 25, 2025 | 34.40 | 34.43 | 34.26 | 34.33 | 34.26 | 0.06% | 57,439 |
| Mar 24, 2025 | 34.28 | 34.37 | 34.23 | 34.31 | 34.24 | 0.38% | 89,533 |
| Mar 21, 2025 | 34.28 | 34.28 | 34.11 | 34.18 | 34.12 | -0.69% | 3,918 |
| Mar 20, 2025 | 34.16 | 34.46 | 34.16 | 34.42 | 34.35 | -0.01% | 16,854 |
| Mar 19, 2025 | 34.24 | 34.51 | 34.24 | 34.42 | 34.36 | 0.50% | 147,024 |
| Mar 18, 2025 | 34.08 | 34.34 | 34.08 | 34.25 | 34.19 | -0.23% | 24,035 |
| Mar 17, 2025 | 33.87 | 34.43 | 33.87 | 34.33 | 34.27 | 1.10% | 52,008 |
| Mar 14, 2025 | 33.61 | 34.01 | 33.61 | 33.96 | 33.89 | 1.27% | 83,080 |
| Mar 13, 2025 | 33.40 | 33.71 | 33.40 | 33.53 | 33.47 | 0.39% | 48,053 |
| Mar 12, 2025 | 33.44 | 33.53 | 33.34 | 33.40 | 33.34 | -0.45% | 19,660 |
| Mar 11, 2025 | 33.55 | 33.74 | 33.31 | 33.55 | 33.49 | 0.36% | 22,238 |
| Mar 10, 2025 | 33.17 | 33.55 | 33.06 | 33.43 | 33.37 | 0.45% | 18,941 |
| Mar 7, 2025 | 32.69 | 33.39 | 32.69 | 33.28 | 33.22 | 2.05% | 44,089 |
| Mar 6, 2025 | 32.84 | 32.97 | 32.61 | 32.61 | 32.55 | -1.23% | 6,697 |
| Mar 5, 2025 | 32.85 | 33.22 | 32.69 | 33.02 | 32.95 | 0.89% | 128,744 |
| Mar 4, 2025 | 32.64 | 33.01 | 32.49 | 32.72 | 32.66 | 0.07% | 5,961 |
| Mar 3, 2025 | 33.01 | 33.12 | 32.54 | 32.70 | 32.64 | -0.28% | 377,588 |