BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
99.74
+3.38 (3.51%)
At close: May 12, 2025, 4:00 PM
99.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 100.04 | 100.04 | 99.23 | 99.74 | 99.74 | 3.51% | 4,109 |
| May 9, 2025 | 96.78 | 96.78 | 95.84 | 96.36 | 96.36 | -0.20% | 5,284 |
| May 8, 2025 | 96.01 | 97.25 | 95.84 | 96.55 | 96.55 | 0.91% | 4,316 |
| May 7, 2025 | 95.05 | 95.68 | 94.91 | 95.68 | 95.68 | 1.01% | 26,895 |
| May 6, 2025 | 94.62 | 95.25 | 94.58 | 94.72 | 94.72 | -0.71% | 6,606 |
| May 5, 2025 | 95.33 | 96.08 | 95.33 | 95.40 | 95.40 | -0.30% | 4,188 |
| May 2, 2025 | 95.33 | 95.84 | 95.16 | 95.69 | 95.69 | 2.19% | 4,241 |
| May 1, 2025 | 93.61 | 94.47 | 93.23 | 93.64 | 93.64 | 0.19% | 6,797 |
| Apr 30, 2025 | 92.08 | 93.46 | 91.74 | 93.46 | 93.46 | -0.17% | 10,418 |
| Apr 29, 2025 | 92.81 | 93.83 | 92.64 | 93.62 | 93.62 | 0.54% | 4,833 |
| Apr 28, 2025 | 92.77 | 93.46 | 92.66 | 93.12 | 93.12 | 0.54% | 3,928 |
| Apr 25, 2025 | 92.32 | 92.99 | 92.14 | 92.62 | 92.62 | -0.26% | 11,092 |
| Apr 24, 2025 | 91.10 | 92.93 | 91.10 | 92.87 | 92.87 | 2.12% | 5,439 |
| Apr 23, 2025 | 91.89 | 93.49 | 90.60 | 90.94 | 90.94 | 1.68% | 15,462 |
| Apr 22, 2025 | 88.30 | 89.56 | 88.30 | 89.44 | 89.44 | 2.65% | 6,005 |
| Apr 21, 2025 | 88.48 | 88.48 | 86.33 | 87.13 | 87.13 | -2.43% | 23,893 |
| Apr 17, 2025 | 89.04 | 89.82 | 87.75 | 89.30 | 89.30 | 0.63% | 15,753 |
| Apr 16, 2025 | 89.33 | 89.61 | 87.78 | 88.74 | 88.74 | -1.10% | 11,251 |
| Apr 15, 2025 | 90.38 | 90.65 | 88.31 | 89.73 | 89.73 | -0.14% | 14,033 |
| Apr 14, 2025 | 90.36 | 90.46 | 88.88 | 89.86 | 89.86 | 1.24% | 17,295 |
| Apr 11, 2025 | 87.42 | 88.89 | 86.35 | 88.76 | 88.76 | 1.28% | 16,443 |
| Apr 10, 2025 | 89.26 | 89.28 | 86.17 | 87.64 | 87.64 | -4.02% | 30,929 |
| Apr 9, 2025 | 82.70 | 91.93 | 82.40 | 91.31 | 91.31 | 9.29% | 44,799 |
| Apr 8, 2025 | 87.86 | 88.09 | 82.36 | 83.55 | 83.55 | -2.23% | 23,073 |
| Apr 7, 2025 | 83.62 | 88.32 | 82.26 | 85.46 | 85.46 | -0.89% | 54,625 |
| Apr 4, 2025 | 88.06 | 88.12 | 84.36 | 86.23 | 86.23 | -5.17% | 1,775,962 |
| Apr 3, 2025 | 93.52 | 93.56 | 90.93 | 90.93 | 90.93 | -6.57% | 12,982 |
| Apr 2, 2025 | 95.81 | 97.38 | 95.81 | 97.32 | 97.32 | 1.57% | 11,762 |
| Apr 1, 2025 | 95.36 | 96.22 | 94.34 | 95.82 | 95.82 | 0.21% | 17,166 |
| Mar 31, 2025 | 93.86 | 95.80 | 93.64 | 95.62 | 95.29 | 0.10% | 7,788 |
| Mar 28, 2025 | 97.10 | 97.10 | 95.18 | 95.52 | 95.19 | -1.91% | 18,092 |
| Mar 27, 2025 | 96.85 | 98.20 | 96.85 | 97.38 | 97.04 | -0.70% | 5,606 |
| Mar 26, 2025 | 98.88 | 99.22 | 97.74 | 98.06 | 97.72 | -0.71% | 16,978 |
| Mar 25, 2025 | 98.97 | 99.02 | 98.30 | 98.77 | 98.43 | 0.03% | 5,062 |
| Mar 24, 2025 | 98.26 | 98.98 | 98.22 | 98.73 | 98.39 | 2.23% | 13,658 |
| Mar 21, 2025 | 95.92 | 96.68 | 95.50 | 96.58 | 96.25 | -0.21% | 12,851 |
| Mar 20, 2025 | 96.88 | 97.73 | 96.78 | 96.78 | 96.45 | -0.71% | 35,764 |
| Mar 19, 2025 | 96.42 | 97.89 | 96.42 | 97.47 | 97.14 | 1.34% | 32,731 |
| Mar 18, 2025 | 96.59 | 96.59 | 95.96 | 96.18 | 95.85 | -0.80% | 30,947 |
| Mar 17, 2025 | 95.47 | 97.27 | 95.47 | 96.96 | 96.63 | 1.53% | 30,885 |
| Mar 14, 2025 | 94.22 | 95.50 | 94.18 | 95.50 | 95.17 | 2.54% | 23,736 |
| Mar 13, 2025 | 94.75 | 94.75 | 92.84 | 93.14 | 92.82 | -1.85% | 29,692 |
| Mar 12, 2025 | 95.92 | 95.92 | 94.30 | 94.89 | 94.56 | 0.03% | 10,394 |
| Mar 11, 2025 | 95.12 | 95.64 | 93.98 | 94.86 | 94.53 | -0.43% | 20,734 |
| Mar 10, 2025 | 96.81 | 96.81 | 94.96 | 95.27 | 94.95 | -2.49% | 15,493 |
| Mar 7, 2025 | 96.45 | 97.72 | 96.44 | 97.70 | 97.37 | 0.57% | 10,248 |
| Mar 6, 2025 | 98.60 | 98.60 | 97.07 | 97.15 | 96.82 | -1.89% | 5,673 |
| Mar 5, 2025 | 97.78 | 99.08 | 97.64 | 99.02 | 98.68 | 1.22% | 9,370 |
| Mar 4, 2025 | 98.41 | 98.84 | 96.51 | 97.82 | 97.49 | -1.39% | 6,806 |
| Mar 3, 2025 | 102.11 | 102.11 | 99.00 | 99.20 | 98.86 | -2.24% | 8,934 |