BNY Mellon Concentrated International ETF (BKCI)
NYSEARCA: BKCI · Real-Time Price · USD
51.47
-0.46 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
51.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BKCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.42 | 51.49 | 51.33 | 51.47 | 51.47 | -0.90% | 7,660 |
| Apr 27, 2026 | 52.26 | 52.26 | 51.92 | 51.94 | 51.94 | 0.03% | 4,602 |
| Apr 24, 2026 | 51.71 | 52.04 | 51.65 | 51.92 | 51.92 | 1.17% | 3,991 |
| Apr 23, 2026 | 51.68 | 51.72 | 51.11 | 51.32 | 51.32 | -1.17% | 5,057 |
| Apr 22, 2026 | 51.70 | 51.97 | 51.67 | 51.93 | 51.93 | 0.45% | 12,596 |
| Apr 21, 2026 | 52.22 | 52.29 | 51.69 | 51.69 | 51.69 | -1.50% | 3,036 |
| Apr 20, 2026 | 52.40 | 52.48 | 52.33 | 52.48 | 52.48 | -0.53% | 2,254 |
| Apr 17, 2026 | 52.80 | 53.05 | 52.69 | 52.76 | 52.76 | 1.56% | 15,668 |
| Apr 16, 2026 | 52.25 | 52.25 | 51.89 | 51.95 | 51.95 | -0.43% | 6,162 |
| Apr 15, 2026 | 52.08 | 52.20 | 52.02 | 52.17 | 52.17 | 0.09% | 10,902 |
| Apr 14, 2026 | 51.98 | 52.20 | 51.98 | 52.13 | 52.13 | 0.92% | 3,885 |
| Apr 13, 2026 | 50.98 | 51.67 | 50.98 | 51.66 | 51.65 | 0.53% | 5,384 |
| Apr 10, 2026 | 51.56 | 51.61 | 51.28 | 51.38 | 51.38 | 0.48% | 5,857 |
| Apr 9, 2026 | 50.88 | 51.34 | 50.88 | 51.14 | 51.14 | -0.61% | 6,253 |
| Apr 8, 2026 | 51.66 | 51.66 | 51.34 | 51.45 | 51.45 | 3.30% | 6,335 |
| Apr 7, 2026 | 49.54 | 49.81 | 49.30 | 49.81 | 49.81 | -0.33% | 4,207 |
| Apr 6, 2026 | 49.97 | 50.01 | 49.78 | 49.97 | 49.97 | 0.64% | 4,956 |
| Apr 2, 2026 | 49.24 | 49.75 | 49.23 | 49.66 | 49.65 | -0.74% | 10,386 |
| Apr 1, 2026 | 49.70 | 50.19 | 49.70 | 50.02 | 50.02 | 1.12% | 6,958 |
| Mar 31, 2026 | 48.68 | 49.52 | 48.51 | 49.47 | 49.47 | 2.82% | 8,125 |
| Mar 30, 2026 | 48.44 | 48.44 | 47.99 | 48.11 | 48.11 | 0.52% | 7,071 |
| Mar 27, 2026 | 48.19 | 48.24 | 47.83 | 47.86 | 47.86 | -1.29% | 9,524 |
| Mar 26, 2026 | 49.12 | 49.24 | 48.49 | 48.49 | 48.49 | -1.80% | 7,909 |
| Mar 25, 2026 | 49.37 | 49.44 | 49.13 | 49.38 | 49.38 | 1.18% | 3,856 |
| Mar 24, 2026 | 48.74 | 49.09 | 48.60 | 48.80 | 48.80 | -0.32% | 7,858 |
| Mar 23, 2026 | 49.35 | 49.56 | 48.65 | 48.96 | 48.96 | 1.92% | 7,404 |
| Mar 20, 2026 | 48.77 | 48.77 | 47.87 | 48.04 | 48.04 | -2.28% | 7,011 |
| Mar 19, 2026 | 48.58 | 49.40 | 48.58 | 49.16 | 49.16 | -0.18% | 12,569 |
| Mar 18, 2026 | 50.03 | 50.07 | 49.25 | 49.25 | 49.25 | -2.37% | 1,678 |
| Mar 17, 2026 | 50.65 | 50.65 | 50.45 | 50.45 | 50.44 | -0.05% | 3,144 |
| Mar 16, 2026 | 50.28 | 50.47 | 50.18 | 50.47 | 50.47 | 1.71% | 3,954 |
| Mar 13, 2026 | 50.15 | 50.26 | 49.56 | 49.62 | 49.62 | -0.94% | 4,652 |
| Mar 12, 2026 | 50.61 | 50.61 | 50.09 | 50.09 | 50.09 | -1.33% | 4,933 |
| Mar 11, 2026 | 50.79 | 50.99 | 50.63 | 50.77 | 50.76 | -0.35% | 5,153 |
| Mar 10, 2026 | 51.09 | 51.35 | 50.86 | 50.94 | 50.94 | -0.29% | 4,509 |
| Mar 9, 2026 | 49.94 | 51.09 | 49.93 | 51.09 | 51.09 | 0.26% | 10,619 |
| Mar 6, 2026 | 50.87 | 51.10 | 50.60 | 50.96 | 50.96 | -1.11% | 15,076 |
| 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 |