BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
87.83
+0.42 (0.49%)
At close: Aug 15, 2025, 4:00 PM
87.83
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 87.71 | 87.87 | 87.56 | 87.83 | 87.83 | 0.49% | 21,134 |
| Aug 14, 2025 | 87.09 | 87.43 | 87.03 | 87.41 | 87.41 | -0.11% | 30,633 |
| Aug 13, 2025 | 87.36 | 87.51 | 87.11 | 87.51 | 87.51 | 0.55% | 42,582 |
| Aug 12, 2025 | 86.29 | 87.04 | 86.28 | 87.03 | 87.03 | 1.20% | 18,484 |
| Aug 11, 2025 | 86.10 | 86.16 | 85.82 | 86.00 | 86.00 | -0.37% | 72,006 |
| Aug 8, 2025 | 86.19 | 86.43 | 85.98 | 86.32 | 86.32 | 0.52% | 11,400 |
| Aug 7, 2025 | 85.96 | 86.07 | 85.40 | 85.87 | 85.87 | 0.86% | 11,674 |
| Aug 6, 2025 | 84.95 | 85.27 | 84.89 | 85.14 | 85.14 | 0.63% | 21,798 |
| Aug 5, 2025 | 84.81 | 84.81 | 84.27 | 84.61 | 84.61 | 0.11% | 24,554 |
| Aug 4, 2025 | 84.37 | 84.55 | 84.20 | 84.52 | 84.52 | 1.32% | 25,414 |
| Aug 1, 2025 | 83.89 | 83.89 | 82.91 | 83.41 | 83.41 | -0.45% | 33,023 |
| Jul 31, 2025 | 84.91 | 84.91 | 83.56 | 83.79 | 83.79 | -1.09% | 59,662 |
| Jul 30, 2025 | 84.86 | 85.11 | 84.16 | 84.71 | 84.71 | -0.43% | 62,885 |
| Jul 29, 2025 | 85.38 | 85.40 | 84.91 | 85.08 | 85.08 | -0.14% | 26,900 |
| Jul 28, 2025 | 85.78 | 85.78 | 84.96 | 85.20 | 85.20 | -1.35% | 65,027 |
| Jul 25, 2025 | 85.88 | 86.41 | 85.84 | 86.37 | 86.37 | -0.20% | 23,693 |
| Jul 24, 2025 | 86.70 | 86.90 | 86.54 | 86.54 | 86.54 | -0.65% | 20,464 |
| Jul 23, 2025 | 86.53 | 87.14 | 86.28 | 87.11 | 87.11 | 2.16% | 30,785 |
| Jul 22, 2025 | 85.03 | 85.30 | 84.67 | 85.27 | 85.27 | 0.66% | 31,340 |
| Jul 21, 2025 | 84.83 | 85.18 | 84.52 | 84.71 | 84.71 | 0.47% | 438,730 |
| Jul 18, 2025 | 84.93 | 84.93 | 84.20 | 84.31 | 84.31 | -0.30% | 20,934 |
| Jul 17, 2025 | 84.09 | 84.58 | 84.05 | 84.56 | 84.56 | 0.28% | 49,651 |
| Jul 16, 2025 | 84.11 | 84.41 | 83.47 | 84.33 | 84.33 | 0.53% | 31,619 |
| Jul 15, 2025 | 84.70 | 84.70 | 83.62 | 83.88 | 83.88 | -0.92% | 191,740 |
| Jul 14, 2025 | 84.14 | 84.77 | 84.14 | 84.66 | 84.66 | -0.06% | 28,501 |
| Jul 11, 2025 | 84.84 | 84.84 | 84.56 | 84.71 | 84.71 | -0.87% | 175,189 |
| Jul 10, 2025 | 85.30 | 85.53 | 85.02 | 85.45 | 85.45 | -0.02% | 83,709 |
| Jul 9, 2025 | 85.01 | 85.47 | 84.91 | 85.47 | 85.47 | 0.72% | 33,023 |
| Jul 8, 2025 | 84.76 | 84.92 | 84.10 | 84.86 | 84.86 | 0.54% | 47,828 |
| Jul 7, 2025 | 85.01 | 85.01 | 83.98 | 84.41 | 84.41 | -1.08% | 40,975 |
| Jul 3, 2025 | 85.50 | 85.52 | 84.93 | 85.33 | 85.33 | -0.02% | 36,521 |
| Jul 2, 2025 | 84.93 | 85.35 | 84.29 | 85.35 | 85.35 | 0.44% | 31,192 |
| Jul 1, 2025 | 85.26 | 85.26 | 84.64 | 84.98 | 84.98 | -1.39% | 18,641 |
| Jun 30, 2025 | 85.70 | 86.38 | 85.42 | 86.17 | 85.25 | 0.60% | 31,820 |
| Jun 27, 2025 | 85.73 | 86.09 | 85.44 | 85.66 | 84.74 | 0.84% | 48,858 |
| Jun 26, 2025 | 84.95 | 85.24 | 84.49 | 84.95 | 84.04 | 0.88% | 22,604 |
| Jun 25, 2025 | 84.72 | 84.72 | 83.91 | 84.21 | 83.30 | -0.63% | 24,862 |
| Jun 24, 2025 | 84.44 | 84.84 | 84.16 | 84.74 | 83.83 | 1.15% | 17,101 |
| Jun 23, 2025 | 82.79 | 83.78 | 82.45 | 83.78 | 82.88 | 0.77% | 26,135 |
| Jun 20, 2025 | 85.49 | 85.49 | 82.87 | 83.14 | 82.25 | -0.24% | 25,303 |
| Jun 18, 2025 | 84.20 | 85.48 | 83.34 | 83.34 | 82.45 | -0.55% | 15,518 |
| Jun 17, 2025 | 84.53 | 84.71 | 83.55 | 83.80 | 82.90 | -1.12% | 26,791 |
| Jun 16, 2025 | 85.16 | 85.46 | 84.60 | 84.75 | 83.84 | 0.39% | 58,690 |
| Jun 13, 2025 | 84.46 | 84.85 | 84.18 | 84.42 | 83.52 | -1.16% | 18,142 |
| Jun 12, 2025 | 85.28 | 85.49 | 84.94 | 85.41 | 84.49 | 0.74% | 22,169 |
| Jun 11, 2025 | 88.85 | 88.85 | 84.51 | 84.78 | 83.87 | 0.17% | 26,616 |
| Jun 10, 2025 | 85.06 | 85.06 | 84.54 | 84.64 | 83.73 | 0.05% | 101,090 |
| Jun 9, 2025 | 84.65 | 84.93 | 84.34 | 84.60 | 83.69 | 0.07% | 162,624 |
| Jun 6, 2025 | 84.72 | 84.91 | 84.45 | 84.54 | 83.63 | - | 22,488 |
| Jun 5, 2025 | 84.70 | 84.74 | 84.16 | 84.54 | 83.63 | - | 18,369 |