BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
81.74
+0.21 (0.26%)
May 13, 2025, 4:00 PM - Market closed
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 81.33 | 81.81 | 81.23 | 81.74 | 81.74 | 0.26% | 20,111 |
| May 12, 2025 | 81.28 | 81.53 | 80.86 | 81.53 | 81.53 | 0.39% | 26,901 |
| May 9, 2025 | 81.32 | 81.32 | 80.74 | 81.21 | 81.21 | 0.61% | 10,434 |
| May 8, 2025 | 81.42 | 81.42 | 80.58 | 80.72 | 80.72 | -0.31% | 12,492 |
| May 7, 2025 | 81.41 | 81.41 | 80.72 | 80.97 | 80.97 | -0.44% | 12,804 |
| May 6, 2025 | 81.23 | 81.37 | 80.86 | 81.33 | 81.33 | -0.21% | 17,472 |
| May 5, 2025 | 81.49 | 81.50 | 81.08 | 81.50 | 81.50 | 0.27% | 25,051 |
| May 2, 2025 | 80.98 | 81.28 | 80.74 | 81.28 | 81.28 | 1.78% | 17,944 |
| May 1, 2025 | 79.73 | 80.07 | 79.54 | 79.86 | 79.86 | -0.24% | 13,985 |
| Apr 30, 2025 | 79.69 | 80.05 | 78.99 | 80.05 | 80.05 | 0.02% | 16,566 |
| Apr 29, 2025 | 79.85 | 80.18 | 79.75 | 80.03 | 80.03 | 0.11% | 10,553 |
| Apr 28, 2025 | 79.48 | 79.94 | 79.29 | 79.94 | 79.94 | 0.76% | 21,350 |
| Apr 25, 2025 | 78.86 | 79.36 | 78.67 | 79.34 | 79.34 | 0.33% | 31,409 |
| Apr 24, 2025 | 78.33 | 79.08 | 78.33 | 79.08 | 79.08 | 1.27% | 13,978 |
| Apr 23, 2025 | 78.50 | 78.66 | 77.76 | 78.09 | 78.09 | 0.45% | 14,322 |
| Apr 22, 2025 | 77.16 | 77.83 | 77.16 | 77.74 | 77.74 | 1.83% | 12,502 |
| Apr 21, 2025 | 76.87 | 76.91 | 75.52 | 76.34 | 76.34 | -0.14% | 17,880 |
| Apr 17, 2025 | 76.40 | 76.89 | 76.13 | 76.44 | 76.44 | 1.17% | 14,501 |
| Apr 16, 2025 | 75.84 | 78.64 | 75.43 | 75.56 | 75.56 | 0.07% | 26,519 |
| Apr 15, 2025 | 76.10 | 76.29 | 74.93 | 75.51 | 75.51 | 0.21% | 78,508 |
| Apr 14, 2025 | 75.00 | 75.79 | 74.81 | 75.35 | 75.35 | 1.30% | 24,408 |
| Apr 11, 2025 | 72.98 | 74.50 | 72.93 | 74.38 | 74.38 | 2.54% | 24,396 |
| Apr 10, 2025 | 72.72 | 72.87 | 71.20 | 72.54 | 72.54 | -1.68% | 20,955 |
| Apr 9, 2025 | 68.91 | 74.62 | 68.74 | 73.78 | 73.78 | 6.91% | 38,880 |
| Apr 8, 2025 | 71.45 | 71.73 | 68.09 | 69.01 | 69.01 | -0.53% | 41,527 |
| Apr 7, 2025 | 68.40 | 73.11 | 68.10 | 69.38 | 69.38 | -1.77% | 75,340 |
| Apr 4, 2025 | 73.29 | 73.29 | 70.63 | 70.63 | 70.63 | -6.96% | 2,538,999 |
| Apr 3, 2025 | 77.05 | 77.05 | 75.73 | 75.91 | 75.91 | -1.91% | 42,351 |
| Apr 2, 2025 | 76.52 | 77.44 | 76.52 | 77.39 | 77.39 | 0.24% | 54,054 |
| Apr 1, 2025 | 76.91 | 77.34 | 76.57 | 77.20 | 77.20 | -0.21% | 25,076 |
| Mar 31, 2025 | 76.82 | 77.48 | 76.57 | 77.36 | 76.96 | -0.74% | 22,747 |
| Mar 28, 2025 | 78.11 | 78.38 | 77.78 | 77.94 | 77.54 | -0.99% | 19,463 |
| Mar 27, 2025 | 78.47 | 78.88 | 78.47 | 78.72 | 78.31 | 0.17% | 34,657 |
| Mar 26, 2025 | 79.13 | 79.19 | 78.37 | 78.59 | 78.18 | -1.21% | 38,728 |
| Mar 25, 2025 | 79.58 | 79.68 | 79.32 | 79.55 | 79.14 | 0.56% | 10,705 |
| Mar 24, 2025 | 78.97 | 79.24 | 78.80 | 79.11 | 78.70 | 0.06% | 27,241 |
| Mar 21, 2025 | 78.83 | 79.09 | 78.67 | 79.06 | 78.65 | -0.45% | 29,893 |
| Mar 20, 2025 | 79.00 | 79.45 | 79.00 | 79.42 | 79.01 | -0.61% | 19,949 |
| Mar 19, 2025 | 79.59 | 80.18 | 79.59 | 79.91 | 79.50 | 0.34% | 283,954 |
| Mar 18, 2025 | 79.71 | 79.83 | 79.38 | 79.64 | 79.23 | -0.10% | 40,455 |
| Mar 17, 2025 | 79.17 | 79.97 | 79.17 | 79.72 | 79.31 | 1.03% | 99,233 |
| Mar 14, 2025 | 78.31 | 79.02 | 78.26 | 78.91 | 78.50 | 1.79% | 30,667 |
| Mar 13, 2025 | 77.75 | 77.89 | 77.44 | 77.52 | 77.12 | -0.84% | 23,702 |
| Mar 12, 2025 | 78.13 | 78.28 | 77.70 | 78.18 | 77.77 | 0.63% | 14,094 |
| Mar 11, 2025 | 78.00 | 78.03 | 77.01 | 77.69 | 77.29 | -0.27% | 34,606 |
| Mar 10, 2025 | 78.50 | 78.50 | 77.41 | 77.90 | 77.50 | -2.22% | 46,504 |
| Mar 7, 2025 | 79.02 | 79.78 | 78.84 | 79.67 | 79.26 | 0.78% | 87,943 |
| Mar 6, 2025 | 79.15 | 79.85 | 78.97 | 79.05 | 78.64 | -0.85% | 24,987 |
| Mar 5, 2025 | 78.85 | 79.81 | 78.85 | 79.73 | 79.31 | 2.32% | 20,910 |
| Mar 4, 2025 | 77.49 | 78.67 | 76.92 | 77.92 | 77.52 | -0.29% | 29,560 |