BNY Mellon Concentrated Growth ETF (BKCG)
NYSEARCA: BKCG · Real-Time Price · USD
36.94
-0.18 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
36.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37.05 | 37.12 | 37.05 | 37.12 | 37.12 | -0.02% | 3,419 |
| Apr 24, 2026 | 36.82 | 37.13 | 36.81 | 37.13 | 37.13 | 1.03% | 1,173 |
| Apr 23, 2026 | 36.90 | 36.93 | 36.72 | 36.75 | 36.75 | -0.60% | 948 |
| Apr 22, 2026 | 36.81 | 36.97 | 36.78 | 36.97 | 36.97 | 1.35% | 345 |
| Apr 21, 2026 | 36.90 | 36.90 | 36.48 | 36.48 | 36.48 | -0.83% | 640 |
| Apr 20, 2026 | 36.70 | 36.79 | 36.65 | 36.79 | 36.78 | -0.34% | 13,651 |
| Apr 17, 2026 | 36.89 | 36.92 | 36.85 | 36.91 | 36.91 | 1.62% | 493 |
| Apr 16, 2026 | 36.51 | 36.51 | 36.24 | 36.32 | 36.32 | -0.54% | 3,255 |
| Apr 15, 2026 | 36.35 | 36.52 | 36.24 | 36.52 | 36.52 | 0.76% | 4,698 |
| Apr 14, 2026 | 35.85 | 36.28 | 35.85 | 36.24 | 36.24 | 1.32% | 7,155 |
| Apr 13, 2026 | 35.22 | 35.77 | 35.22 | 35.77 | 35.77 | 1.26% | 3,953 |
| Apr 10, 2026 | 35.40 | 35.47 | 35.32 | 35.33 | 35.32 | -0.16% | 3,751 |
| Apr 9, 2026 | 35.01 | 35.38 | 35.01 | 35.38 | 35.38 | 0.57% | 13,125 |
| Apr 8, 2026 | 35.20 | 35.29 | 35.11 | 35.18 | 35.18 | 2.99% | 3,428 |
| Apr 7, 2026 | 33.83 | 34.16 | 33.75 | 34.16 | 34.16 | -0.07% | 5,430 |
| Apr 6, 2026 | 34.11 | 34.19 | 34.08 | 34.19 | 34.19 | 0.37% | 10,146 |
| Apr 2, 2026 | 33.57 | 34.11 | 33.57 | 34.06 | 34.06 | -0.27% | 665 |
| Apr 1, 2026 | 34.08 | 34.37 | 34.08 | 34.15 | 34.15 | 0.52% | 1,656 |
| Mar 31, 2026 | 33.38 | 33.97 | 33.38 | 33.97 | 33.84 | 3.03% | 4,729 |
| Mar 30, 2026 | 33.10 | 33.20 | 32.98 | 32.98 | 32.85 | 0.12% | 6,498 |
| Mar 27, 2026 | 33.38 | 33.38 | 32.94 | 32.94 | 32.81 | -2.12% | 657 |
| Mar 26, 2026 | 34.02 | 34.02 | 33.65 | 33.65 | 33.52 | -2.13% | 6,256 |
| Mar 25, 2026 | 34.53 | 34.53 | 34.31 | 34.38 | 34.25 | 0.51% | 2,824 |
| Mar 24, 2026 | 34.18 | 34.32 | 34.17 | 34.21 | 34.08 | -0.72% | 634 |
| Mar 23, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.32 | 1.12% | 146 |
| Mar 20, 2026 | 34.23 | 34.25 | 33.90 | 34.07 | 33.94 | -1.51% | 1,695 |
| Mar 19, 2026 | 34.36 | 34.60 | 34.35 | 34.60 | 34.46 | -0.22% | 2,672 |
| Mar 18, 2026 | 34.91 | 34.91 | 34.67 | 34.67 | 34.54 | -1.61% | 868 |
| Mar 17, 2026 | 35.37 | 35.37 | 35.24 | 35.24 | 35.10 | 0.11% | 1,332 |
| Mar 16, 2026 | 35.12 | 35.27 | 35.12 | 35.20 | 35.06 | 1.35% | 2,885 |
| Mar 13, 2026 | 35.19 | 35.19 | 34.73 | 34.73 | 34.60 | -0.69% | 3,180 |
| Mar 12, 2026 | 35.13 | 35.13 | 34.97 | 34.97 | 34.84 | -1.41% | 1,279 |
| Mar 11, 2026 | 35.57 | 35.60 | 35.40 | 35.47 | 35.34 | -0.47% | 2,836 |
| Mar 10, 2026 | 35.60 | 35.89 | 35.60 | 35.64 | 35.50 | 0.03% | 14,845 |
| Mar 9, 2026 | 34.87 | 35.63 | 34.87 | 35.63 | 35.49 | 0.99% | 5,615 |
| Mar 6, 2026 | 35.28 | 35.35 | 35.28 | 35.28 | 35.14 | -1.33% | 362 |
| Mar 5, 2026 | 35.91 | 35.91 | 35.45 | 35.76 | 35.62 | -0.84% | 2,723 |
| Mar 4, 2026 | 35.92 | 36.09 | 35.92 | 36.06 | 35.92 | 0.94% | 2,285 |
| Mar 3, 2026 | 35.20 | 35.79 | 35.20 | 35.72 | 35.58 | -1.09% | 9,266 |
| Mar 2, 2026 | 35.85 | 36.11 | 35.85 | 36.11 | 35.97 | 0.01% | 1,023 |
| Feb 27, 2026 | 35.89 | 36.11 | 35.89 | 36.11 | 35.97 | -0.36% | 783 |
| Feb 26, 2026 | 36.38 | 36.38 | 36.04 | 36.24 | 36.10 | -0.96% | 757 |
| Feb 25, 2026 | 36.50 | 36.60 | 36.46 | 36.59 | 36.45 | 0.94% | 5,518 |
| Feb 24, 2026 | 36.07 | 36.25 | 36.07 | 36.25 | 36.11 | 0.65% | 4,173 |
| Feb 23, 2026 | 35.85 | 36.02 | 35.85 | 36.02 | 35.88 | -0.85% | 4,124 |
| Feb 20, 2026 | 36.23 | 36.33 | 36.17 | 36.33 | 36.19 | 0.96% | 3,000 |
| Feb 19, 2026 | 35.94 | 35.98 | 35.91 | 35.98 | 35.84 | -0.20% | 799 |
| Feb 18, 2026 | 36.08 | 36.14 | 35.93 | 36.05 | 35.91 | 0.79% | 952 |
| Feb 17, 2026 | 35.46 | 35.77 | 35.46 | 35.77 | 35.63 | 0.33% | 295 |
| Feb 13, 2026 | 35.79 | 35.94 | 35.65 | 35.65 | 35.51 | -0.42% | 1,817 |
| Feb 12, 2026 | 36.29 | 36.29 | 35.80 | 35.80 | 35.66 | -1.36% | 852 |
| Feb 11, 2026 | 36.63 | 36.63 | 36.29 | 36.29 | 36.15 | 0.09% | 815 |
| Feb 10, 2026 | 36.52 | 36.52 | 36.26 | 36.26 | 36.12 | -0.44% | 2,845 |
| Feb 9, 2026 | 36.35 | 36.48 | 36.35 | 36.42 | 36.28 | 0.44% | 2,352 |
| Feb 6, 2026 | 35.80 | 36.26 | 35.80 | 36.26 | 36.12 | 1.38% | 2,189 |
| Feb 5, 2026 | 35.87 | 35.90 | 35.71 | 35.77 | 35.63 | -1.49% | 6,908 |
| Feb 4, 2026 | 36.32 | 36.35 | 36.31 | 36.31 | 36.17 | -0.25% | 1,395 |
| Feb 3, 2026 | 36.41 | 36.41 | 36.29 | 36.40 | 36.26 | -2.35% | 1,916 |
| Feb 2, 2026 | 37.29 | 37.31 | 37.23 | 37.28 | 37.13 | 0.51% | 410 |
| Jan 30, 2026 | 37.14 | 37.14 | 37.09 | 37.09 | 36.95 | -0.76% | 604 |
| Jan 29, 2026 | 37.24 | 37.37 | 37.16 | 37.37 | 37.23 | -0.27% | 1,897 |
| Jan 28, 2026 | 37.36 | 37.48 | 37.36 | 37.48 | 37.33 | 0.38% | 2,013 |
| Jan 27, 2026 | 37.31 | 37.34 | 37.31 | 37.34 | 37.19 | 0.22% | 1,245 |
| Jan 26, 2026 | 37.20 | 37.30 | 37.20 | 37.25 | 37.11 | 0.60% | 11,065 |
| Jan 23, 2026 | 36.97 | 37.06 | 36.97 | 37.03 | 36.89 | 0.66% | 3,835 |
| Jan 22, 2026 | 36.63 | 36.79 | 36.63 | 36.79 | 36.65 | 0.92% | 2,382 |
| Jan 21, 2026 | 36.31 | 36.45 | 36.06 | 36.45 | 36.31 | 1.03% | 7,844 |
| Jan 20, 2026 | 36.47 | 36.47 | 36.06 | 36.08 | 35.94 | -2.54% | 3,464 |
| Jan 16, 2026 | 37.05 | 37.11 | 37.02 | 37.02 | 36.88 | 0.25% | 939 |
| Jan 15, 2026 | 37.07 | 37.10 | 36.90 | 36.93 | 36.79 | 0.29% | 2,085 |
| Jan 14, 2026 | 36.65 | 36.82 | 36.62 | 36.82 | 36.68 | -0.75% | 2,486 |
| Jan 13, 2026 | 37.10 | 37.17 | 37.02 | 37.10 | 36.96 | -0.93% | 8,417 |
| Jan 12, 2026 | 37.35 | 37.47 | 37.34 | 37.45 | 37.30 | 0.05% | 3,255 |
| Jan 9, 2026 | 37.33 | 37.47 | 37.26 | 37.43 | 37.28 | 0.64% | 4,477 |
| Jan 8, 2026 | 37.10 | 37.19 | 37.10 | 37.19 | 37.05 | 0.05% | 816 |
| Jan 7, 2026 | 37.18 | 37.39 | 37.17 | 37.17 | 37.03 | -0.13% | 3,198 |
| Jan 6, 2026 | 37.02 | 37.22 | 37.02 | 37.22 | 37.08 | 1.27% | 3,837 |
| Jan 5, 2026 | 36.86 | 36.86 | 36.76 | 36.76 | 36.61 | 0.90% | 274 |
| Jan 2, 2026 | 36.44 | 36.48 | 36.32 | 36.43 | 36.29 | 0.02% | 4,791 |
| Dec 31, 2025 | 36.64 | 36.64 | 36.42 | 36.42 | 36.28 | -0.63% | 2,702 |
| Dec 30, 2025 | 36.61 | 36.65 | 36.61 | 36.65 | 36.51 | 0.03% | 2,651 |
| Dec 29, 2025 | 36.60 | 36.64 | 36.52 | 36.64 | 36.50 | -0.36% | 3,284 |
| Dec 26, 2025 | 36.76 | 36.79 | 36.73 | 36.77 | 36.61 | 0.20% | 1,077 |
| Dec 24, 2025 | 36.58 | 36.70 | 36.58 | 36.70 | 36.54 | 0.22% | 2,251 |
| Dec 23, 2025 | 36.57 | 36.62 | 36.57 | 36.62 | 36.46 | 0.61% | 1,577 |
| Dec 22, 2025 | 36.29 | 36.40 | 36.29 | 36.40 | 36.24 | 0.71% | 595 |
| Dec 19, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.98 | 0.74% | 1,459 |
| Dec 18, 2025 | 35.75 | 36.02 | 35.75 | 35.87 | 35.72 | 1.01% | 9,389 |
| Dec 17, 2025 | 35.89 | 35.89 | 35.52 | 35.52 | 35.36 | -1.42% | 1,446 |
| Dec 16, 2025 | 35.88 | 36.03 | 35.78 | 36.03 | 35.87 | 0.02% | 607 |
| Dec 15, 2025 | 36.00 | 36.02 | 36.00 | 36.02 | 35.86 | -0.24% | 2,051 |
| Dec 12, 2025 | 36.11 | 36.23 | 36.07 | 36.11 | 35.95 | -0.89% | 4,057 |
| Dec 11, 2025 | 36.09 | 36.44 | 36.09 | 36.43 | 36.27 | 0.41% | 3,053 |
| Dec 10, 2025 | 36.11 | 36.29 | 36.08 | 36.29 | 36.13 | 0.36% | 2,926 |
| Dec 9, 2025 | 36.12 | 36.18 | 36.12 | 36.16 | 36.00 | -0.15% | 7,177 |
| Dec 8, 2025 | 36.14 | 36.21 | 36.11 | 36.21 | 36.05 | -0.15% | 783 |
| Dec 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.10 | 0.21% | 75 |
| Dec 4, 2025 | 36.17 | 36.19 | 36.15 | 36.19 | 36.03 | -0.23% | 1,068 |
| Dec 3, 2025 | 36.19 | 36.27 | 36.19 | 36.27 | 36.11 | 0.37% | 509 |
| Dec 2, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.98 | 0.41% | 16 |