BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
50.87
-0.66 (-1.28%)
Mar 6, 2026, 11:32 AM EST - Market open
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.59 | 51.86 | 51.13 | 51.53 | 51.53 | -0.92% | 113,135 |
| Mar 4, 2026 | 51.78 | 52.01 | 51.55 | 52.01 | 52.01 | 0.81% | 27,781 |
| Mar 3, 2026 | 50.84 | 51.75 | 50.69 | 51.59 | 51.59 | -2.36% | 19,926 |
| Mar 2, 2026 | 52.90 | 53.05 | 52.72 | 52.84 | 52.84 | -1.99% | 11,606 |
| Feb 27, 2026 | 54.14 | 54.14 | 53.83 | 53.91 | 53.91 | 0.19% | 161,245 |
| Feb 26, 2026 | 53.62 | 53.81 | 53.54 | 53.81 | 53.81 | -0.28% | 4,512 |
| Feb 25, 2026 | 53.67 | 53.99 | 53.63 | 53.96 | 53.96 | 0.56% | 43,691 |
| Feb 24, 2026 | 53.43 | 53.70 | 53.43 | 53.66 | 53.66 | 1.10% | 8,228 |
| Feb 23, 2026 | 53.15 | 53.19 | 52.91 | 53.07 | 53.07 | -0.60% | 5,629 |
| Feb 20, 2026 | 52.77 | 53.39 | 52.77 | 53.39 | 53.39 | 1.56% | 3,252 |
| Feb 19, 2026 | 52.47 | 52.58 | 52.47 | 52.57 | 52.57 | -0.08% | 2,279 |
| Feb 18, 2026 | 52.79 | 52.88 | 52.53 | 52.61 | 52.61 | -0.06% | 8,672 |
| Feb 17, 2026 | 52.36 | 52.71 | 52.20 | 52.64 | 52.64 | 0.46% | 13,440 |
| Feb 13, 2026 | 52.31 | 52.52 | 52.27 | 52.40 | 52.40 | 0.31% | 15,946 |
| Feb 12, 2026 | 52.72 | 52.72 | 52.16 | 52.24 | 52.24 | -0.94% | 7,752 |
| Feb 11, 2026 | 52.66 | 52.85 | 52.61 | 52.73 | 52.73 | -0.36% | 77,407 |
| Feb 10, 2026 | 52.86 | 53.12 | 52.86 | 52.92 | 52.92 | 0.64% | 26,283 |
| Feb 9, 2026 | 52.46 | 52.60 | 52.30 | 52.58 | 52.58 | 0.76% | 629,887 |
| Feb 6, 2026 | 51.97 | 52.19 | 51.97 | 52.19 | 52.19 | 0.75% | 3,650 |
| Feb 5, 2026 | 51.95 | 52.15 | 51.80 | 51.80 | 51.80 | -0.98% | 9,527 |
| Feb 4, 2026 | 52.46 | 52.50 | 52.08 | 52.32 | 52.32 | 0.59% | 5,933 |
| Feb 3, 2026 | 52.06 | 52.14 | 51.61 | 52.01 | 52.01 | -1.69% | 11,512 |
| Feb 2, 2026 | 52.80 | 52.90 | 52.78 | 52.90 | 52.90 | 0.70% | 4,406 |
| Jan 30, 2026 | 52.96 | 52.98 | 52.44 | 52.53 | 52.53 | -0.85% | 6,722 |
| Jan 29, 2026 | 53.06 | 53.06 | 52.45 | 52.98 | 52.98 | 0.24% | 3,088 |
| Jan 28, 2026 | 53.14 | 53.14 | 52.79 | 52.86 | 52.86 | -1.50% | 7,194 |
| Jan 27, 2026 | 53.63 | 53.72 | 53.55 | 53.67 | 53.67 | 0.68% | 18,128 |
| Jan 26, 2026 | 53.33 | 53.38 | 53.29 | 53.30 | 53.30 | 0.28% | 5,290 |
| Jan 23, 2026 | 52.62 | 53.16 | 52.61 | 53.15 | 53.15 | 0.56% | 4,200 |
| Jan 22, 2026 | 52.78 | 52.90 | 52.78 | 52.86 | 52.86 | 0.68% | 6,370 |
| Jan 21, 2026 | 52.17 | 52.52 | 52.00 | 52.50 | 52.50 | 0.97% | 7,302 |
| Jan 20, 2026 | 52.26 | 52.53 | 52.00 | 52.00 | 52.00 | -2.01% | 5,207 |
| Jan 16, 2026 | 53.15 | 53.15 | 52.99 | 53.07 | 53.06 | -0.02% | 11,477 |
| Jan 15, 2026 | 53.28 | 53.29 | 53.07 | 53.07 | 53.07 | 0.24% | 12,612 |
| Jan 14, 2026 | 53.14 | 53.14 | 52.82 | 52.95 | 52.95 | -0.10% | 6,237 |
| Jan 13, 2026 | 53.12 | 53.20 | 52.99 | 53.00 | 53.00 | -1.11% | 6,502 |
| Jan 12, 2026 | 53.39 | 53.60 | 53.35 | 53.60 | 53.60 | 0.59% | 5,099 |
| Jan 9, 2026 | 53.07 | 53.30 | 53.00 | 53.28 | 53.28 | 1.36% | 3,708 |
| Jan 8, 2026 | 52.55 | 52.57 | 52.48 | 52.57 | 52.56 | -0.05% | 18,877 |
| Jan 7, 2026 | 52.50 | 52.71 | 52.50 | 52.59 | 52.59 | -0.04% | 7,015 |
| Jan 6, 2026 | 52.54 | 52.83 | 52.54 | 52.61 | 52.61 | -0.09% | 5,534 |
| Jan 5, 2026 | 52.10 | 52.75 | 52.10 | 52.66 | 52.66 | 1.01% | 10,955 |
| Jan 2, 2026 | 52.11 | 52.13 | 51.81 | 52.13 | 52.13 | 1.09% | 18,449 |
| Dec 31, 2025 | 51.85 | 51.85 | 51.57 | 51.57 | 51.57 | -0.35% | 9,569 |
| Dec 30, 2025 | 51.96 | 52.03 | 51.75 | 51.75 | 51.75 | -0.16% | 7,168 |
| Dec 29, 2025 | 51.88 | 51.88 | 51.69 | 51.84 | 51.84 | -1.51% | 2,576 |
| Dec 26, 2025 | 52.64 | 52.64 | 52.57 | 52.63 | 51.91 | 0.03% | 2,283 |
| Dec 24, 2025 | 52.66 | 52.66 | 52.59 | 52.61 | 51.89 | 0.25% | 2,055 |
| Dec 23, 2025 | 52.45 | 52.53 | 52.34 | 52.48 | 51.76 | 0.32% | 3,495 |
| Dec 22, 2025 | 52.16 | 52.31 | 52.13 | 52.31 | 51.60 | 0.62% | 5,152 |
| Dec 19, 2025 | 52.06 | 52.18 | 51.99 | 51.99 | 51.28 | 0.29% | 4,678 |
| Dec 18, 2025 | 51.95 | 52.07 | 51.80 | 51.84 | 51.13 | 1.06% | 9,421 |
| Dec 17, 2025 | 51.57 | 51.58 | 51.28 | 51.30 | 50.60 | -1.01% | 4,614 |
| Dec 16, 2025 | 51.99 | 51.99 | 51.77 | 51.82 | 51.11 | -0.45% | 4,646 |
| Dec 15, 2025 | 52.08 | 52.12 | 51.94 | 52.05 | 51.34 | 0.49% | 2,725 |
| Dec 12, 2025 | 52.00 | 52.00 | 51.68 | 51.80 | 51.10 | -0.23% | 7,907 |
| Dec 11, 2025 | 51.70 | 51.94 | 51.70 | 51.92 | 51.21 | 0.23% | 10,615 |
| Dec 10, 2025 | 51.32 | 51.84 | 51.31 | 51.80 | 51.10 | 1.49% | 9,093 |
| Dec 9, 2025 | 51.15 | 51.18 | 51.03 | 51.04 | 50.35 | -0.60% | 8,435 |
| Dec 8, 2025 | 51.68 | 51.68 | 51.32 | 51.35 | 50.65 | -0.74% | 5,512 |
| Dec 5, 2025 | 51.83 | 52.00 | 51.73 | 51.73 | 51.03 | -0.02% | 14,940 |
| Dec 4, 2025 | 51.99 | 51.99 | 51.64 | 51.74 | 51.04 | 0.12% | 4,942 |
| Dec 3, 2025 | 51.71 | 51.71 | 51.50 | 51.68 | 50.98 | 0.47% | 4,099 |
| Dec 2, 2025 | 51.29 | 51.48 | 51.29 | 51.44 | 50.74 | 0.18% | 2,561 |
| Dec 1, 2025 | 51.42 | 51.56 | 51.34 | 51.34 | 50.64 | -0.53% | 11,052 |
| Nov 28, 2025 | 51.48 | 51.63 | 51.48 | 51.62 | 50.91 | 0.48% | 990 |
| Nov 26, 2025 | 51.07 | 51.47 | 51.07 | 51.37 | 50.67 | 0.74% | 9,757 |
| Nov 25, 2025 | 50.49 | 51.02 | 50.49 | 51.00 | 50.30 | 1.24% | 5,761 |
| Nov 24, 2025 | 50.39 | 50.46 | 50.30 | 50.37 | 49.69 | 0.03% | 3,444 |
| Nov 21, 2025 | 49.96 | 50.44 | 49.96 | 50.36 | 49.67 | 1.88% | 5,433 |
| Nov 20, 2025 | 50.53 | 50.53 | 49.43 | 49.43 | 48.76 | -1.58% | 11,054 |
| Nov 19, 2025 | 50.30 | 50.39 | 49.94 | 50.23 | 49.54 | -0.17% | 4,692 |
| Nov 18, 2025 | 50.21 | 50.44 | 50.11 | 50.31 | 49.63 | -0.82% | 4,508 |
| Nov 17, 2025 | 51.09 | 51.09 | 50.65 | 50.73 | 50.04 | -1.61% | 6,444 |
| Nov 14, 2025 | 51.34 | 51.65 | 51.34 | 51.55 | 50.85 | -0.42% | 7,787 |
| Nov 13, 2025 | 52.06 | 52.08 | 51.77 | 51.77 | 51.07 | -0.70% | 7,872 |
| Nov 12, 2025 | 52.16 | 52.16 | 52.08 | 52.14 | 51.43 | 0.35% | 5,569 |
| Nov 11, 2025 | 51.81 | 51.98 | 51.81 | 51.96 | 51.25 | 0.96% | 7,397 |
| Nov 10, 2025 | 51.20 | 51.47 | 51.20 | 51.47 | 50.77 | 0.50% | 8,416 |
| Nov 7, 2025 | 50.88 | 51.21 | 50.86 | 51.21 | 50.52 | 0.24% | 10,459 |
| Nov 6, 2025 | 51.09 | 51.24 | 51.04 | 51.09 | 50.39 | -0.81% | 9,310 |
| Nov 5, 2025 | 51.19 | 51.53 | 51.19 | 51.50 | 50.80 | 0.89% | 2,212 |
| Nov 4, 2025 | 51.16 | 51.32 | 51.05 | 51.05 | 50.35 | -0.88% | 6,066 |
| Nov 3, 2025 | 51.47 | 51.57 | 51.42 | 51.50 | 50.80 | 0.05% | 13,330 |
| Oct 31, 2025 | 51.47 | 51.49 | 51.34 | 51.48 | 50.78 | -0.10% | 4,765 |
| Oct 30, 2025 | 51.34 | 51.69 | 51.34 | 51.53 | 50.83 | -0.60% | 4,903 |
| Oct 29, 2025 | 52.14 | 52.16 | 51.68 | 51.84 | 51.13 | -1.42% | 4,146 |
| Oct 28, 2025 | 52.78 | 52.78 | 52.57 | 52.59 | 51.87 | -0.70% | 10,380 |
| Oct 27, 2025 | 52.90 | 52.96 | 52.87 | 52.96 | 52.24 | 0.39% | 1,672 |
| Oct 24, 2025 | 52.89 | 52.89 | 52.75 | 52.75 | 52.03 | -0.11% | 3,863 |
| Oct 23, 2025 | 52.70 | 52.90 | 52.70 | 52.81 | 52.09 | 0.37% | 8,246 |
| Oct 22, 2025 | 52.56 | 52.81 | 52.48 | 52.62 | 51.90 | -0.32% | 6,756 |
| Oct 21, 2025 | 52.88 | 52.97 | 52.77 | 52.79 | 52.07 | -0.36% | 5,690 |
| Oct 20, 2025 | 52.89 | 53.06 | 52.89 | 52.98 | 52.26 | 0.36% | 2,616 |
| Oct 17, 2025 | 52.37 | 52.79 | 52.37 | 52.79 | 52.07 | 0.70% | 3,694 |
| Oct 16, 2025 | 52.48 | 52.62 | 52.35 | 52.42 | 51.71 | 0.06% | 3,223 |
| Oct 15, 2025 | 52.32 | 52.51 | 52.17 | 52.39 | 51.68 | 1.02% | 4,878 |
| Oct 14, 2025 | 51.28 | 52.03 | 51.28 | 51.86 | 51.15 | 0.12% | 3,904 |
| Oct 13, 2025 | 51.51 | 51.80 | 51.33 | 51.80 | 51.10 | 1.32% | 3,663 |
| Oct 10, 2025 | 52.10 | 52.12 | 51.06 | 51.12 | 50.43 | -1.91% | 12,105 |