BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
24.25
-0.07 (-0.31%)
Mar 5, 2026, 4:00 PM EST - Market closed
BKFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.23 | 24.28 | 24.20 | 24.25 | 24.25 | -0.33% | 514,803 |
| Mar 4, 2026 | 24.30 | 24.38 | 24.28 | 24.33 | 24.32 | -0.04% | 102,055 |
| Mar 3, 2026 | 24.24 | 24.34 | 24.24 | 24.34 | 24.34 | -0.14% | 108,279 |
| Mar 2, 2026 | 24.43 | 24.43 | 24.27 | 24.37 | 24.37 | -0.81% | 91,027 |
| Feb 27, 2026 | 24.54 | 24.57 | 24.52 | 24.57 | 24.49 | 0.22% | 14,492 |
| Feb 26, 2026 | 24.47 | 24.53 | 24.46 | 24.52 | 24.44 | 0.12% | 15,538 |
| Feb 25, 2026 | 24.47 | 24.53 | 24.45 | 24.49 | 24.41 | -0.02% | 15,898 |
| Feb 24, 2026 | 24.51 | 24.53 | 24.45 | 24.49 | 24.41 | -0.04% | 51,076 |
| Feb 23, 2026 | 24.45 | 24.50 | 24.43 | 24.50 | 24.42 | 0.20% | 12,776 |
| Feb 20, 2026 | 24.43 | 24.47 | 24.38 | 24.45 | 24.37 | - | 59,390 |
| Feb 19, 2026 | 24.40 | 24.48 | 24.38 | 24.45 | 24.37 | -0.02% | 23,273 |
| Feb 18, 2026 | 24.44 | 24.46 | 24.41 | 24.46 | 24.38 | -0.06% | 19,936 |
| Feb 17, 2026 | 24.44 | 24.47 | 24.40 | 24.47 | 24.39 | - | 76,459 |
| Feb 13, 2026 | 24.44 | 24.51 | 24.42 | 24.47 | 24.39 | 0.35% | 19,811 |
| Feb 12, 2026 | 24.30 | 24.39 | 24.28 | 24.39 | 24.31 | 0.35% | 24,705 |
| Feb 11, 2026 | 24.26 | 24.42 | 24.24 | 24.30 | 24.22 | 0.16% | 34,191 |
| Feb 10, 2026 | 24.31 | 24.37 | 24.25 | 24.26 | 24.18 | 0.02% | 76,621 |
| Feb 9, 2026 | 24.22 | 24.26 | 24.21 | 24.26 | 24.18 | 0.02% | 67,920 |
| Feb 6, 2026 | 24.22 | 24.25 | 24.20 | 24.25 | 24.17 | 0.12% | 7,886 |
| Feb 5, 2026 | 24.16 | 24.26 | 24.15 | 24.22 | 24.14 | 0.37% | 20,773 |
| Feb 4, 2026 | 24.14 | 24.16 | 24.09 | 24.13 | 24.05 | -0.14% | 32,123 |
| Feb 3, 2026 | 24.14 | 24.17 | 24.09 | 24.17 | 24.09 | 0.01% | 89,301 |
| Feb 2, 2026 | 24.19 | 24.20 | 24.13 | 24.16 | 24.08 | -0.45% | 66,642 |
| Jan 30, 2026 | 24.29 | 24.31 | 24.23 | 24.27 | 24.12 | 0.02% | 20,710 |
| Jan 29, 2026 | 24.20 | 24.31 | 24.20 | 24.27 | 24.12 | 0.07% | 163,841 |
| Jan 28, 2026 | 24.26 | 24.27 | 24.23 | 24.25 | 24.10 | -0.01% | 62,629 |
| Jan 27, 2026 | 24.27 | 24.29 | 24.22 | 24.25 | 24.10 | -0.09% | 42,868 |
| Jan 26, 2026 | 24.46 | 24.46 | 24.22 | 24.28 | 24.12 | -0.04% | 169,016 |
| Jan 23, 2026 | 24.15 | 24.29 | 23.90 | 24.29 | 24.13 | 0.23% | 70,368 |
| Jan 22, 2026 | 24.23 | 24.26 | 24.17 | 24.23 | 24.08 | 0.17% | 31,736 |
| Jan 21, 2026 | 24.13 | 24.19 | 24.12 | 24.19 | 24.04 | 0.10% | 67,989 |
| Jan 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.01 | -0.19% | 53,862 |
| Jan 16, 2026 | 24.23 | 24.28 | 24.21 | 24.21 | 24.06 | -0.31% | 43,270 |
| Jan 15, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.13 | -0.01% | 14,674 |
| Jan 14, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | 0.08% | 15,536 |
| Jan 13, 2026 | 24.25 | 24.30 | 24.23 | 24.27 | 24.12 | 0.07% | 76,815 |