BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
36.26
+0.07 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.21% | 75 |
| Dec 4, 2025 | 36.17 | 36.19 | 36.15 | 36.19 | 36.19 | -0.23% | 1,068 |
| Dec 3, 2025 | 36.19 | 36.27 | 36.19 | 36.27 | 36.27 | 0.37% | 509 |
| Dec 2, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.41% | 16 |
| Dec 1, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.28% | 78 |
| Nov 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.22% | 22 |
| Nov 26, 2025 | 35.95 | 36.06 | 35.95 | 36.01 | 36.01 | 0.24% | 3,299 |
| Nov 25, 2025 | 35.45 | 35.93 | 35.45 | 35.93 | 35.93 | 1.16% | 3,362 |
| Nov 24, 2025 | 35.50 | 35.52 | 35.50 | 35.52 | 35.52 | 1.04% | 495 |
| Nov 21, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.98% | 131 |
| Nov 20, 2025 | 35.03 | 35.03 | 34.81 | 34.81 | 34.81 | -1.51% | 3,044 |
| Nov 19, 2025 | 35.10 | 35.37 | 35.10 | 35.35 | 35.35 | 0.57% | 1,139 |
| Nov 18, 2025 | 35.04 | 35.25 | 34.92 | 35.15 | 35.15 | -1.01% | 4,142 |
| Nov 17, 2025 | 35.83 | 35.83 | 35.35 | 35.50 | 35.50 | -0.87% | 4,799 |
| Nov 14, 2025 | 35.61 | 36.00 | 35.61 | 35.82 | 35.82 | -0.14% | 9,016 |
| Nov 13, 2025 | 36.25 | 36.25 | 35.80 | 35.87 | 35.87 | -1.44% | 4,702 |
| Nov 12, 2025 | 36.34 | 36.40 | 36.34 | 36.39 | 36.39 | -0.05% | 829 |
| Nov 11, 2025 | 36.23 | 36.42 | 36.23 | 36.41 | 36.41 | -0.11% | 12,246 |
| Nov 10, 2025 | 36.31 | 36.45 | 36.31 | 36.45 | 36.45 | 1.98% | 243 |
| Nov 7, 2025 | 35.53 | 35.74 | 35.45 | 35.74 | 35.74 | 0.04% | 1,604 |
| Nov 6, 2025 | 35.87 | 35.87 | 35.67 | 35.73 | 35.73 | -1.27% | 2,158 |
| Nov 5, 2025 | 36.01 | 36.30 | 36.01 | 36.19 | 36.19 | 0.35% | 11,779 |
| Nov 4, 2025 | 36.20 | 36.20 | 36.06 | 36.06 | 36.06 | -1.06% | 542 |
| Nov 3, 2025 | 36.38 | 36.45 | 36.30 | 36.45 | 36.45 | 0.51% | 1,443 |
| Oct 31, 2025 | 36.30 | 36.31 | 36.22 | 36.26 | 36.26 | 0.37% | 1,104 |
| Oct 30, 2025 | 36.33 | 36.35 | 36.13 | 36.13 | 36.13 | -0.96% | 2,537 |
| Oct 29, 2025 | 36.66 | 36.66 | 36.35 | 36.48 | 36.48 | -0.28% | 883 |
| Oct 28, 2025 | 36.49 | 36.58 | 36.49 | 36.58 | 36.58 | 0.27% | 3,248 |
| Oct 27, 2025 | 36.36 | 36.48 | 36.36 | 36.48 | 36.48 | 1.06% | 2,252 |
| Oct 24, 2025 | 35.96 | 36.15 | 35.96 | 36.10 | 36.10 | 0.63% | 3,598 |
| Oct 23, 2025 | 35.65 | 35.89 | 35.63 | 35.88 | 35.88 | 0.73% | 7,811 |
| Oct 22, 2025 | 35.67 | 35.71 | 35.41 | 35.62 | 35.62 | -0.09% | 2,020 |
| Oct 21, 2025 | 35.50 | 35.65 | 35.50 | 35.65 | 35.65 | 0.13% | 8,374 |
| Oct 20, 2025 | 35.47 | 35.65 | 35.47 | 35.60 | 35.60 | 0.84% | 6,138 |
| Oct 17, 2025 | 35.15 | 35.33 | 35.04 | 35.30 | 35.30 | 0.62% | 4,966 |
| Oct 16, 2025 | 35.41 | 35.41 | 35.03 | 35.09 | 35.09 | -0.48% | 713 |
| Oct 15, 2025 | 35.43 | 35.43 | 35.01 | 35.26 | 35.26 | 0.02% | 738 |
| Oct 14, 2025 | 35.08 | 35.38 | 35.08 | 35.25 | 35.25 | -0.19% | 1,558 |
| Oct 13, 2025 | 35.13 | 35.31 | 35.13 | 35.31 | 35.31 | 1.38% | 554 |
| Oct 10, 2025 | 35.16 | 35.26 | 34.84 | 34.84 | 34.84 | -2.63% | 11,233 |
| Oct 9, 2025 | 35.79 | 35.79 | 35.70 | 35.78 | 35.78 | -0.31% | 1,361 |
| Oct 8, 2025 | 35.89 | 35.89 | 35.87 | 35.89 | 35.89 | 0.59% | 18,018 |
| Oct 7, 2025 | 35.88 | 35.90 | 35.68 | 35.68 | 35.68 | -0.74% | 1,149 |
| Oct 6, 2025 | 35.77 | 35.94 | 35.77 | 35.94 | 35.94 | 0.22% | 700 |
| Oct 3, 2025 | 36.00 | 36.00 | 35.86 | 35.86 | 35.86 | 0.04% | 418 |
| Oct 2, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.38% | 57 |
| Oct 1, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.71 | 0.13% | 6 |
| Sep 30, 2025 | 35.41 | 35.67 | 35.41 | 35.67 | 35.65 | 0.43% | 271 |
| Sep 29, 2025 | 35.59 | 35.64 | 35.49 | 35.52 | 35.50 | 0.43% | 8,124 |
| Sep 26, 2025 | 35.31 | 35.36 | 35.24 | 35.36 | 35.35 | 0.40% | 939 |
| Sep 25, 2025 | 35.05 | 35.24 | 35.05 | 35.22 | 35.20 | -0.43% | 4,464 |
| Sep 24, 2025 | 35.46 | 35.46 | 35.37 | 35.37 | 35.36 | -0.35% | 658 |
| Sep 23, 2025 | 35.73 | 35.73 | 35.43 | 35.50 | 35.48 | -0.96% | 2,712 |
| Sep 22, 2025 | 35.63 | 35.84 | 35.63 | 35.84 | 35.83 | 0.52% | 365 |
| Sep 19, 2025 | 35.55 | 35.66 | 35.55 | 35.66 | 35.64 | 0.37% | 1,621 |
| Sep 18, 2025 | 35.66 | 35.66 | 35.52 | 35.52 | 35.51 | 0.45% | 2,163 |
| Sep 17, 2025 | 35.33 | 35.37 | 35.11 | 35.37 | 35.35 | -0.29% | 4,924 |
| Sep 16, 2025 | 35.43 | 35.47 | 35.43 | 35.47 | 35.45 | 0.25% | 455 |
| Sep 15, 2025 | 35.20 | 35.38 | 35.20 | 35.38 | 35.36 | 0.62% | 3,628 |
| Sep 12, 2025 | 35.16 | 35.18 | 35.13 | 35.16 | 35.15 | -0.18% | 1,842 |
| Sep 11, 2025 | 35.02 | 35.22 | 35.02 | 35.22 | 35.21 | 1.02% | 1,339 |
| Sep 10, 2025 | 34.96 | 34.98 | 34.84 | 34.87 | 34.85 | -0.36% | 1,631 |
| Sep 9, 2025 | 34.82 | 35.00 | 34.82 | 35.00 | 34.98 | 0.31% | 2,239 |
| Sep 8, 2025 | 34.73 | 34.90 | 34.72 | 34.89 | 34.87 | 0.62% | 2,975 |
| Sep 5, 2025 | 34.55 | 34.67 | 34.55 | 34.67 | 34.65 | -0.31% | 2,018 |
| Sep 4, 2025 | 34.53 | 34.79 | 34.53 | 34.78 | 34.76 | 0.69% | 6,449 |
| Sep 3, 2025 | 34.53 | 34.54 | 34.38 | 34.54 | 34.52 | 0.51% | 7,729 |
| Sep 2, 2025 | 34.20 | 34.37 | 34.05 | 34.37 | 34.35 | -0.73% | 7,414 |
| Aug 29, 2025 | 34.65 | 34.65 | 34.62 | 34.62 | 34.60 | -0.97% | 2,860 |
| Aug 28, 2025 | 34.82 | 34.96 | 34.82 | 34.96 | 34.94 | 0.26% | 7,406 |
| Aug 27, 2025 | 34.82 | 34.86 | 34.82 | 34.86 | 34.85 | 0.19% | 766 |
| Aug 26, 2025 | 34.65 | 34.80 | 34.61 | 34.80 | 34.78 | 0.41% | 10,705 |
| Aug 25, 2025 | 34.77 | 34.80 | 34.66 | 34.66 | 34.64 | -0.33% | 2,610 |
| Aug 22, 2025 | 34.76 | 34.79 | 34.75 | 34.77 | 34.76 | 1.38% | 1,657 |
| Aug 21, 2025 | 34.26 | 34.30 | 34.26 | 34.30 | 34.28 | -0.57% | 1,717 |
| Aug 20, 2025 | 34.36 | 34.50 | 34.36 | 34.50 | 34.48 | -0.18% | 576 |
| Aug 19, 2025 | 34.74 | 34.74 | 34.56 | 34.56 | 34.54 | -0.92% | 5,127 |
| Aug 18, 2025 | 34.81 | 34.88 | 34.81 | 34.88 | 34.86 | - | 849 |
| Aug 15, 2025 | 34.90 | 34.90 | 34.86 | 34.88 | 34.86 | -0.13% | 1,025 |
| Aug 14, 2025 | 34.83 | 34.93 | 34.83 | 34.93 | 34.91 | 0.30% | 2,699 |
| Aug 13, 2025 | 34.79 | 34.82 | 34.72 | 34.82 | 34.80 | 0.47% | 2,793 |
| Aug 12, 2025 | 34.54 | 34.66 | 34.54 | 34.66 | 34.64 | 1.19% | 2,784 |
| Aug 11, 2025 | 34.46 | 34.46 | 34.25 | 34.25 | 34.23 | -0.70% | 530 |
| Aug 8, 2025 | 34.41 | 34.53 | 34.41 | 34.49 | 34.47 | 0.57% | 1,276 |
| Aug 7, 2025 | 34.42 | 34.48 | 34.29 | 34.29 | 34.28 | -1.03% | 3,932 |
| Aug 6, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.63 | 0.76% | 113 |
| Aug 5, 2025 | 34.44 | 34.44 | 34.39 | 34.39 | 34.37 | -0.76% | 109 |
| Aug 4, 2025 | 34.55 | 34.65 | 34.55 | 34.65 | 34.64 | 1.42% | 185 |
| Aug 1, 2025 | 34.24 | 34.24 | 34.17 | 34.17 | 34.15 | -1.53% | 499 |
| Jul 31, 2025 | 34.76 | 34.88 | 34.70 | 34.70 | 34.68 | 0.29% | 455 |
| Jul 30, 2025 | 34.79 | 34.79 | 34.59 | 34.60 | 34.58 | -0.56% | 1,603 |
| Jul 29, 2025 | 34.87 | 34.87 | 34.79 | 34.79 | 34.78 | -0.38% | 2,273 |
| Jul 28, 2025 | 35.08 | 35.08 | 34.90 | 34.93 | 34.91 | -0.26% | 9,132 |
| Jul 25, 2025 | 34.94 | 35.06 | 34.94 | 35.02 | 35.00 | 0.38% | 4,506 |
| Jul 24, 2025 | 34.84 | 34.89 | 34.84 | 34.89 | 34.87 | 0.62% | 1,238 |
| Jul 23, 2025 | 34.43 | 34.67 | 34.43 | 34.67 | 34.66 | 0.57% | 1,108 |
| Jul 22, 2025 | 34.53 | 34.60 | 34.41 | 34.48 | 34.46 | -0.34% | 4,887 |
| Jul 21, 2025 | 34.72 | 34.73 | 34.59 | 34.59 | 34.58 | 0.02% | 756 |
| Jul 18, 2025 | 34.55 | 34.59 | 34.54 | 34.59 | 34.57 | -0.03% | 715 |
| Jul 17, 2025 | 34.49 | 34.60 | 34.49 | 34.60 | 34.58 | 0.47% | 640 |