BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
112.51
+1.01 (0.91%)
May 13, 2025, 11:27 AM - Market open
BKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 111.66 | 112.03 | 111.51 | 112.46 | - | 0.86% | 12,567 |
| May 12, 2025 | 111.18 | 111.50 | 110.32 | 111.50 | 111.50 | 3.31% | 267,321 |
| May 9, 2025 | 108.41 | 108.54 | 107.70 | 107.93 | 107.93 | - | 117,307 |
| May 8, 2025 | 108.12 | 109.04 | 107.52 | 107.93 | 107.93 | 0.68% | 50,742 |
| May 7, 2025 | 107.00 | 107.43 | 106.58 | 107.20 | 107.20 | 0.30% | 98,944 |
| May 6, 2025 | 106.70 | 107.51 | 106.48 | 106.88 | 106.88 | -0.66% | 66,683 |
| May 5, 2025 | 107.54 | 108.30 | 107.50 | 107.59 | 107.59 | -0.69% | 252,717 |
| May 2, 2025 | 107.89 | 108.65 | 107.53 | 108.34 | 108.34 | 1.46% | 75,543 |
| May 1, 2025 | 107.13 | 107.81 | 106.61 | 106.78 | 106.78 | 0.93% | 49,181 |
| Apr 30, 2025 | 104.57 | 106.31 | 103.48 | 105.80 | 105.80 | -0.03% | 343,101 |
| Apr 29, 2025 | 104.82 | 106.09 | 104.82 | 105.83 | 105.83 | 0.58% | 144,614 |
| Apr 28, 2025 | 105.42 | 105.71 | 104.23 | 105.22 | 105.22 | 0.09% | 32,536 |
| Apr 25, 2025 | 104.37 | 105.26 | 104.06 | 105.13 | 105.13 | 0.87% | 113,772 |
| Apr 24, 2025 | 102.45 | 104.51 | 102.27 | 104.22 | 104.22 | 1.92% | 255,534 |
| Apr 23, 2025 | 103.13 | 104.13 | 101.99 | 102.26 | 102.26 | 1.74% | 77,907 |
| Apr 22, 2025 | 99.15 | 101.03 | 99.01 | 100.51 | 100.51 | 2.44% | 96,713 |
| Apr 21, 2025 | 99.49 | 99.49 | 97.02 | 98.12 | 98.12 | -2.37% | 100,782 |
| Apr 17, 2025 | 100.67 | 101.32 | 99.98 | 100.50 | 100.50 | 0.30% | 56,850 |
| Apr 16, 2025 | 101.40 | 101.99 | 99.21 | 100.20 | 100.20 | -2.58% | 101,342 |
| Apr 15, 2025 | 102.90 | 103.53 | 102.40 | 102.85 | 102.85 | 0.16% | 235,964 |
| Apr 14, 2025 | 103.80 | 103.80 | 101.80 | 102.69 | 102.69 | 0.91% | 174,269 |
| Apr 11, 2025 | 99.80 | 102.17 | 99.38 | 101.76 | 101.76 | 1.64% | 131,643 |
| Apr 10, 2025 | 101.46 | 101.60 | 97.26 | 100.12 | 100.12 | -3.45% | 110,269 |
| Apr 9, 2025 | 94.08 | 104.08 | 94.03 | 103.70 | 103.70 | 9.46% | 197,053 |
| Apr 8, 2025 | 99.53 | 100.00 | 93.26 | 94.74 | 94.74 | -1.52% | 182,763 |
| Apr 7, 2025 | 93.06 | 99.85 | 91.90 | 96.20 | 96.20 | -0.15% | 369,984 |
| Apr 4, 2025 | 99.75 | 100.08 | 96.15 | 96.34 | 96.34 | -6.03% | 6,585,806 |
| Apr 3, 2025 | 103.94 | 104.42 | 102.38 | 102.52 | 102.52 | -4.83% | 176,177 |
| Apr 2, 2025 | 105.86 | 108.14 | 105.83 | 107.72 | 107.72 | 0.65% | 240,797 |
| Apr 1, 2025 | 106.22 | 107.30 | 105.54 | 107.02 | 107.02 | 0.66% | 226,461 |
| Mar 31, 2025 | 105.10 | 107.04 | 104.60 | 106.32 | 105.99 | -0.08% | 325,857 |
| Mar 28, 2025 | 108.21 | 108.27 | 106.22 | 106.40 | 106.07 | -1.92% | 68,412 |
| Mar 27, 2025 | 108.57 | 109.26 | 108.21 | 108.48 | 108.14 | -0.45% | 39,944 |
| Mar 26, 2025 | 110.20 | 110.32 | 108.66 | 108.97 | 108.63 | -1.24% | 86,220 |
| Mar 25, 2025 | 110.30 | 110.50 | 109.99 | 110.34 | 110.00 | 0.35% | 60,033 |
| Mar 24, 2025 | 109.32 | 110.14 | 109.32 | 109.96 | 109.62 | 1.70% | 64,456 |
| Mar 21, 2025 | 107.06 | 108.20 | 106.93 | 108.12 | 107.78 | 0.06% | 64,652 |
| Mar 20, 2025 | 107.57 | 108.93 | 107.57 | 108.06 | 107.72 | -0.11% | 135,028 |
| Mar 19, 2025 | 107.41 | 108.95 | 107.16 | 108.18 | 107.84 | 1.11% | 156,232 |
| Mar 18, 2025 | 107.80 | 107.90 | 106.69 | 106.99 | 106.66 | -1.19% | 94,170 |
| Mar 17, 2025 | 107.32 | 108.74 | 107.32 | 108.28 | 107.94 | 0.78% | 83,361 |
| Mar 14, 2025 | 106.09 | 108.10 | 106.09 | 107.44 | 107.11 | 2.09% | 41,876 |
| Mar 13, 2025 | 106.54 | 106.60 | 104.86 | 105.24 | 104.91 | -1.39% | 69,704 |
| Mar 12, 2025 | 107.26 | 107.26 | 105.78 | 106.72 | 106.39 | 0.58% | 76,814 |
| Mar 11, 2025 | 106.56 | 107.28 | 105.23 | 106.10 | 105.77 | -0.75% | 70,936 |
| Mar 10, 2025 | 108.32 | 108.52 | 106.00 | 106.90 | 106.57 | -2.77% | 127,719 |
| Mar 7, 2025 | 109.10 | 110.11 | 108.00 | 109.94 | 109.60 | 0.53% | 408,661 |
| Mar 6, 2025 | 110.04 | 110.87 | 108.89 | 109.36 | 109.02 | -1.98% | 108,081 |
| Mar 5, 2025 | 110.30 | 111.81 | 109.64 | 111.57 | 111.22 | 1.11% | 143,379 |
| Mar 4, 2025 | 110.74 | 111.85 | 109.27 | 110.34 | 110.00 | -1.18% | 226,169 |