BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
51.73
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.83 | 52.00 | 51.73 | 51.73 | 51.73 | -0.02% | 14,940 |
| Dec 4, 2025 | 51.99 | 51.99 | 51.64 | 51.74 | 51.74 | 0.12% | 4,942 |
| Dec 3, 2025 | 51.71 | 51.71 | 51.50 | 51.68 | 51.68 | 0.47% | 4,099 |
| Dec 2, 2025 | 51.29 | 51.48 | 51.29 | 51.44 | 51.44 | 0.18% | 2,561 |
| Dec 1, 2025 | 51.42 | 51.56 | 51.34 | 51.34 | 51.34 | -0.53% | 11,052 |
| Nov 28, 2025 | 51.48 | 51.63 | 51.48 | 51.62 | 51.62 | 0.48% | 990 |
| Nov 26, 2025 | 51.07 | 51.47 | 51.07 | 51.37 | 51.37 | 0.74% | 9,757 |
| Nov 25, 2025 | 50.49 | 51.02 | 50.49 | 51.00 | 50.99 | 1.24% | 5,761 |
| Nov 24, 2025 | 50.39 | 50.46 | 50.30 | 50.37 | 50.37 | 0.03% | 3,444 |
| Nov 21, 2025 | 49.96 | 50.44 | 49.96 | 50.36 | 50.36 | 1.88% | 5,433 |
| Nov 20, 2025 | 50.53 | 50.53 | 49.43 | 49.43 | 49.43 | -1.58% | 11,054 |
| Nov 19, 2025 | 50.30 | 50.39 | 49.94 | 50.23 | 50.22 | -0.17% | 4,692 |
| Nov 18, 2025 | 50.21 | 50.44 | 50.11 | 50.31 | 50.31 | -0.82% | 4,508 |
| Nov 17, 2025 | 51.09 | 51.09 | 50.65 | 50.73 | 50.73 | -1.61% | 6,444 |
| Nov 14, 2025 | 51.34 | 51.65 | 51.34 | 51.55 | 51.55 | -0.42% | 7,787 |
| Nov 13, 2025 | 52.06 | 52.08 | 51.77 | 51.77 | 51.77 | -0.70% | 7,872 |
| Nov 12, 2025 | 52.16 | 52.16 | 52.08 | 52.14 | 52.14 | 0.35% | 5,569 |
| Nov 11, 2025 | 51.81 | 51.98 | 51.81 | 51.96 | 51.96 | 0.96% | 7,397 |
| Nov 10, 2025 | 51.20 | 51.47 | 51.20 | 51.47 | 51.47 | 0.50% | 8,416 |
| Nov 7, 2025 | 50.88 | 51.21 | 50.86 | 51.21 | 51.21 | 0.24% | 10,459 |
| Nov 6, 2025 | 51.09 | 51.24 | 51.04 | 51.09 | 51.09 | -0.81% | 9,310 |
| Nov 5, 2025 | 51.19 | 51.53 | 51.19 | 51.50 | 51.50 | 0.89% | 2,212 |
| Nov 4, 2025 | 51.16 | 51.32 | 51.05 | 51.05 | 51.05 | -0.88% | 6,066 |
| Nov 3, 2025 | 51.47 | 51.57 | 51.42 | 51.50 | 51.50 | 0.05% | 13,330 |
| Oct 31, 2025 | 51.47 | 51.49 | 51.34 | 51.48 | 51.48 | -0.10% | 4,765 |
| Oct 30, 2025 | 51.34 | 51.69 | 51.34 | 51.53 | 51.53 | -0.60% | 4,903 |
| Oct 29, 2025 | 52.14 | 52.16 | 51.68 | 51.84 | 51.84 | -1.42% | 4,146 |
| Oct 28, 2025 | 52.78 | 52.78 | 52.57 | 52.59 | 52.59 | -0.70% | 10,380 |
| Oct 27, 2025 | 52.90 | 52.96 | 52.87 | 52.96 | 52.96 | 0.39% | 1,672 |
| Oct 24, 2025 | 52.89 | 52.89 | 52.75 | 52.75 | 52.75 | -0.11% | 3,863 |
| Oct 23, 2025 | 52.70 | 52.90 | 52.70 | 52.81 | 52.81 | 0.37% | 8,246 |
| Oct 22, 2025 | 52.56 | 52.81 | 52.48 | 52.62 | 52.62 | -0.32% | 6,756 |
| Oct 21, 2025 | 52.88 | 52.97 | 52.77 | 52.79 | 52.79 | -0.36% | 5,690 |
| Oct 20, 2025 | 52.89 | 53.06 | 52.89 | 52.98 | 52.98 | 0.36% | 2,616 |
| Oct 17, 2025 | 52.37 | 52.79 | 52.37 | 52.79 | 52.79 | 0.70% | 3,694 |
| Oct 16, 2025 | 52.48 | 52.62 | 52.35 | 52.42 | 52.42 | 0.06% | 3,223 |
| Oct 15, 2025 | 52.32 | 52.51 | 52.17 | 52.39 | 52.39 | 1.02% | 4,878 |
| Oct 14, 2025 | 51.28 | 52.03 | 51.28 | 51.86 | 51.86 | 0.12% | 3,904 |
| Oct 13, 2025 | 51.51 | 51.80 | 51.33 | 51.80 | 51.80 | 1.32% | 3,663 |
| Oct 10, 2025 | 52.10 | 52.12 | 51.06 | 51.12 | 51.12 | -1.91% | 12,105 |
| Oct 9, 2025 | 52.31 | 52.31 | 52.04 | 52.12 | 52.12 | -1.16% | 2,999 |
| Oct 8, 2025 | 52.71 | 52.80 | 52.64 | 52.73 | 52.73 | 0.36% | 6,463 |
| Oct 7, 2025 | 52.88 | 52.88 | 52.50 | 52.54 | 52.54 | -1.02% | 4,562 |
| Oct 6, 2025 | 53.04 | 53.15 | 53.04 | 53.08 | 53.08 | 0.45% | 3,292 |
| Oct 3, 2025 | 52.74 | 52.88 | 52.74 | 52.84 | 52.84 | 0.71% | 2,870 |
| Oct 2, 2025 | 52.67 | 52.67 | 52.32 | 52.47 | 52.47 | 0.19% | 45,440 |
| Oct 1, 2025 | 52.18 | 52.39 | 52.09 | 52.37 | 52.37 | 1.64% | 4,966 |
| Sep 30, 2025 | 51.19 | 51.53 | 51.16 | 51.53 | 51.53 | 0.64% | 6,504 |
| Sep 29, 2025 | 51.10 | 51.30 | 51.10 | 51.20 | 51.20 | 0.65% | 8,110 |
| Sep 26, 2025 | 50.75 | 50.87 | 50.64 | 50.87 | 50.87 | 0.62% | 8,741 |
| Sep 25, 2025 | 50.61 | 50.65 | 50.43 | 50.55 | 50.55 | -1.19% | 2,543 |
| Sep 24, 2025 | 51.19 | 51.28 | 50.96 | 51.16 | 51.16 | -0.83% | 5,267 |
| Sep 23, 2025 | 51.68 | 51.81 | 51.56 | 51.59 | 51.59 | 0.29% | 3,527 |
| Sep 22, 2025 | 51.19 | 51.52 | 51.19 | 51.44 | 51.44 | 0.32% | 2,804 |
| Sep 19, 2025 | 51.38 | 51.38 | 51.27 | 51.28 | 51.28 | -0.87% | 2,151 |
| Sep 18, 2025 | 51.51 | 51.77 | 51.51 | 51.73 | 51.73 | 0.77% | 8,968 |
| Sep 17, 2025 | 51.44 | 51.71 | 51.16 | 51.33 | 51.33 | -0.23% | 13,943 |
| Sep 16, 2025 | 51.50 | 51.51 | 51.28 | 51.45 | 51.45 | 0.08% | 6,007 |
| Sep 15, 2025 | 51.35 | 51.44 | 51.26 | 51.41 | 51.41 | 0.39% | 3,443 |
| Sep 12, 2025 | 51.18 | 51.24 | 51.13 | 51.21 | 51.21 | -0.30% | 3,712 |
| Sep 11, 2025 | 51.18 | 51.37 | 51.17 | 51.36 | 51.36 | 0.51% | 5,754 |
| Sep 10, 2025 | 51.34 | 51.34 | 51.08 | 51.10 | 51.10 | -0.39% | 5,792 |
| Sep 9, 2025 | 51.43 | 51.43 | 51.25 | 51.30 | 51.30 | -0.28% | 10,036 |
| Sep 8, 2025 | 51.27 | 51.46 | 51.25 | 51.45 | 51.44 | 0.81% | 66,234 |
| Sep 5, 2025 | 50.89 | 51.03 | 50.89 | 51.03 | 51.03 | 1.00% | 3,123 |
| Sep 4, 2025 | 50.28 | 50.52 | 50.28 | 50.52 | 50.52 | 0.31% | 3,805 |
| Sep 3, 2025 | 50.03 | 50.38 | 50.03 | 50.37 | 50.37 | 1.13% | 3,617 |
| Sep 2, 2025 | 49.58 | 49.81 | 49.53 | 49.81 | 49.81 | -1.10% | 8,797 |
| Aug 29, 2025 | 50.41 | 50.41 | 50.29 | 50.36 | 50.36 | -0.58% | 11,995 |
| Aug 28, 2025 | 50.63 | 50.71 | 50.58 | 50.65 | 50.65 | -0.01% | 3,457 |
| Aug 27, 2025 | 50.42 | 50.66 | 50.30 | 50.66 | 50.66 | 0.39% | 3,033 |
| Aug 26, 2025 | 50.48 | 50.52 | 50.31 | 50.46 | 50.46 | -0.25% | 13,774 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.55 | 50.59 | 50.58 | -0.76% | 3,977 |
| Aug 22, 2025 | 50.58 | 51.10 | 50.58 | 50.97 | 50.97 | 1.23% | 2,527 |
| Aug 21, 2025 | 50.47 | 50.49 | 50.33 | 50.35 | 50.35 | -0.94% | 6,101 |
| Aug 20, 2025 | 50.83 | 50.83 | 50.69 | 50.83 | 50.83 | 0.47% | 7,355 |
| Aug 19, 2025 | 50.89 | 50.89 | 50.57 | 50.59 | 50.59 | -0.43% | 4,728 |
| Aug 18, 2025 | 50.72 | 50.82 | 50.72 | 50.81 | 50.81 | - | 6,494 |
| Aug 15, 2025 | 50.78 | 50.89 | 50.73 | 50.81 | 50.81 | 0.34% | 4,410 |
| Aug 14, 2025 | 50.51 | 50.64 | 50.47 | 50.64 | 50.64 | -0.26% | 4,121 |
| Aug 13, 2025 | 50.83 | 50.84 | 50.71 | 50.77 | 50.77 | 0.80% | 5,199 |
| Aug 12, 2025 | 49.99 | 50.42 | 49.99 | 50.37 | 50.37 | 0.67% | 4,606 |
| Aug 11, 2025 | 50.06 | 50.20 | 50.03 | 50.03 | 50.03 | -0.74% | 2,724 |
| Aug 8, 2025 | 50.31 | 50.43 | 50.31 | 50.41 | 50.41 | 0.04% | 9,145 |
| Aug 7, 2025 | 50.55 | 50.61 | 50.20 | 50.39 | 50.39 | 1.00% | 3,864 |
| Aug 6, 2025 | 49.85 | 49.93 | 49.71 | 49.89 | 49.89 | 0.21% | 10,331 |
| Aug 5, 2025 | 49.98 | 49.98 | 49.66 | 49.78 | 49.78 | -0.39% | 6,671 |
| Aug 4, 2025 | 49.95 | 49.98 | 49.80 | 49.98 | 49.98 | 1.17% | 3,047 |
| Aug 1, 2025 | 49.64 | 49.64 | 49.11 | 49.40 | 49.40 | -0.70% | 3,675 |
| Jul 31, 2025 | 50.16 | 50.16 | 49.75 | 49.75 | 49.75 | -1.38% | 7,097 |
| Jul 30, 2025 | 50.55 | 50.58 | 50.25 | 50.44 | 50.44 | -1.06% | 5,045 |
| Jul 29, 2025 | 51.20 | 51.33 | 50.83 | 50.98 | 50.98 | -0.95% | 41,812 |
| Jul 28, 2025 | 51.75 | 51.75 | 51.43 | 51.47 | 51.47 | -1.20% | 10,148 |
| Jul 25, 2025 | 51.89 | 52.09 | 51.89 | 52.09 | 52.09 | -0.41% | 10,274 |
| Jul 24, 2025 | 52.35 | 52.46 | 52.23 | 52.31 | 52.31 | -0.54% | 11,635 |
| Jul 23, 2025 | 52.20 | 52.64 | 52.20 | 52.59 | 52.59 | 1.55% | 13,847 |
| Jul 22, 2025 | 51.58 | 51.82 | 51.56 | 51.79 | 51.78 | 0.93% | 5,202 |
| Jul 21, 2025 | 51.45 | 51.59 | 51.31 | 51.31 | 51.31 | 0.29% | 4,115 |
| Jul 18, 2025 | 51.40 | 51.40 | 51.11 | 51.16 | 51.16 | -0.39% | 12,052 |
| Jul 17, 2025 | 51.13 | 51.59 | 51.13 | 51.36 | 51.36 | 0.43% | 28,583 |