BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
40.27
-0.24 (-0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.48 | 40.48 | 40.25 | 40.27 | 40.27 | -0.59% | 83,447 |
| Dec 4, 2025 | 40.63 | 40.67 | 40.42 | 40.51 | 40.51 | -0.07% | 15,105 |
| Dec 3, 2025 | 40.73 | 40.73 | 40.52 | 40.54 | 40.54 | -0.17% | 125,772 |
| Dec 2, 2025 | 40.78 | 40.78 | 40.51 | 40.61 | 40.61 | -0.10% | 9,207 |
| Dec 1, 2025 | 40.88 | 40.91 | 40.63 | 40.65 | 40.65 | -0.88% | 60,846 |
| Nov 28, 2025 | 40.68 | 41.03 | 40.67 | 41.01 | 41.01 | 1.03% | 32,121 |
| Nov 26, 2025 | 40.20 | 40.65 | 40.20 | 40.59 | 40.59 | 1.17% | 94,274 |
| Nov 25, 2025 | 39.94 | 40.16 | 39.91 | 40.12 | 40.12 | 0.38% | 48,117 |
| Nov 24, 2025 | 39.84 | 40.07 | 39.84 | 39.97 | 39.97 | 0.13% | 22,055 |
| Nov 21, 2025 | 39.89 | 40.00 | 39.67 | 39.92 | 39.92 | 0.50% | 520,720 |
| Nov 20, 2025 | 40.18 | 40.32 | 39.71 | 39.72 | 39.72 | -0.43% | 7,506 |
| Nov 19, 2025 | 40.16 | 40.29 | 39.84 | 39.89 | 39.89 | -1.16% | 46,494 |
| Nov 18, 2025 | 40.32 | 40.49 | 40.22 | 40.36 | 40.36 | -0.07% | 44,720 |
| Nov 17, 2025 | 40.40 | 40.66 | 40.27 | 40.39 | 40.39 | - | 78,378 |
| Nov 14, 2025 | 40.13 | 40.46 | 40.13 | 40.39 | 40.39 | -0.22% | 75,043 |
| Nov 13, 2025 | 40.69 | 40.70 | 40.45 | 40.48 | 40.48 | -0.22% | 67,418 |
| Nov 12, 2025 | 40.49 | 40.63 | 40.49 | 40.57 | 40.57 | 0.35% | 105,878 |
| Nov 11, 2025 | 40.44 | 40.59 | 40.36 | 40.43 | 40.43 | 0.25% | 86,156 |
| Nov 10, 2025 | 40.37 | 40.45 | 40.15 | 40.33 | 40.33 | 0.07% | 80,258 |
| Nov 7, 2025 | 39.77 | 40.37 | 39.75 | 40.30 | 40.30 | 0.74% | 45,427 |
| Nov 6, 2025 | 39.90 | 40.10 | 39.90 | 40.00 | 40.00 | 0.33% | 67,981 |
| Nov 5, 2025 | 39.74 | 40.02 | 39.71 | 39.87 | 39.87 | 0.71% | 76,608 |
| Nov 4, 2025 | 39.57 | 39.76 | 39.50 | 39.59 | 39.59 | -0.53% | 303,846 |
| Nov 3, 2025 | 39.56 | 39.83 | 39.28 | 39.80 | 39.80 | 0.53% | 35,948 |
| Oct 31, 2025 | 39.54 | 39.74 | 39.40 | 39.59 | 39.59 | -0.53% | 58,845 |
| Oct 30, 2025 | 39.40 | 39.84 | 39.40 | 39.80 | 39.80 | 0.84% | 83,403 |
| Oct 29, 2025 | 39.46 | 39.82 | 39.40 | 39.47 | 39.47 | -0.38% | 64,571 |
| Oct 28, 2025 | 39.63 | 39.74 | 39.36 | 39.62 | 39.62 | -0.38% | 37,843 |
| Oct 27, 2025 | 40.05 | 40.05 | 39.57 | 39.77 | 39.77 | 0.18% | 63,003 |
| Oct 24, 2025 | 39.58 | 39.80 | 39.58 | 39.70 | 39.70 | 0.05% | 54,020 |
| Oct 23, 2025 | 39.57 | 39.74 | 39.46 | 39.68 | 39.68 | 0.63% | 48,633 |
| Oct 22, 2025 | 39.23 | 39.43 | 39.16 | 39.43 | 39.43 | 0.51% | 60,894 |
| Oct 21, 2025 | 39.51 | 39.51 | 39.19 | 39.23 | 39.23 | -0.78% | 86,965 |
| Oct 20, 2025 | 39.59 | 39.75 | 39.52 | 39.54 | 39.54 | -0.25% | 72,389 |
| Oct 17, 2025 | 39.58 | 39.71 | 39.47 | 39.64 | 39.64 | -0.10% | 21,359 |
| Oct 16, 2025 | 39.73 | 39.91 | 39.59 | 39.68 | 39.68 | 0.38% | 121,296 |
| Oct 15, 2025 | 39.23 | 39.59 | 39.23 | 39.53 | 39.53 | 1.41% | 105,214 |
| Oct 14, 2025 | 38.66 | 39.04 | 38.59 | 38.98 | 38.98 | 1.06% | 62,781 |
| Oct 13, 2025 | 38.43 | 38.68 | 38.42 | 38.57 | 38.57 | 0.50% | 84,368 |
| Oct 10, 2025 | 38.65 | 38.93 | 38.33 | 38.38 | 38.38 | -0.49% | 99,658 |
| Oct 9, 2025 | 38.82 | 38.82 | 38.52 | 38.57 | 38.57 | -0.31% | 35,867 |
| Oct 8, 2025 | 38.65 | 38.69 | 38.44 | 38.69 | 38.69 | 0.70% | 95,657 |
| Oct 7, 2025 | 38.61 | 38.69 | 38.42 | 38.42 | 38.42 | -0.67% | 36,656 |
| Oct 6, 2025 | 38.69 | 38.80 | 38.54 | 38.68 | 38.68 | -0.59% | 44,997 |
| Oct 3, 2025 | 38.74 | 39.10 | 38.74 | 38.91 | 38.91 | 0.39% | 187,685 |
| Oct 2, 2025 | 38.72 | 38.83 | 38.59 | 38.76 | 38.76 | -0.54% | 160,580 |
| Oct 1, 2025 | 38.68 | 39.00 | 38.64 | 38.97 | 38.97 | 0.09% | 85,736 |
| Sep 30, 2025 | 38.66 | 38.95 | 38.66 | 38.94 | 38.63 | 0.50% | 87,926 |
| Sep 29, 2025 | 38.70 | 38.77 | 38.58 | 38.74 | 38.44 | 0.07% | 93,034 |
| Sep 26, 2025 | 38.44 | 38.72 | 38.44 | 38.72 | 38.41 | 0.87% | 22,809 |
| Sep 25, 2025 | 38.48 | 38.52 | 38.29 | 38.38 | 38.08 | -0.49% | 98,479 |
| Sep 24, 2025 | 38.52 | 38.69 | 38.52 | 38.57 | 38.27 | - | 39,244 |
| Sep 23, 2025 | 38.55 | 38.70 | 38.47 | 38.57 | 38.27 | 0.18% | 61,227 |
| Sep 22, 2025 | 38.14 | 38.54 | 38.14 | 38.50 | 38.20 | 0.71% | 65,888 |
| Sep 19, 2025 | 38.16 | 38.31 | 38.14 | 38.23 | 37.93 | -0.80% | 43,341 |
| Sep 18, 2025 | 38.30 | 38.65 | 38.30 | 38.54 | 38.24 | 0.03% | 47,968 |
| Sep 17, 2025 | 38.63 | 38.83 | 38.53 | 38.53 | 38.23 | -0.49% | 65,001 |
| Sep 16, 2025 | 38.87 | 38.87 | 38.68 | 38.72 | 38.42 | -0.59% | 67,510 |
| Sep 15, 2025 | 39.20 | 39.20 | 38.90 | 38.95 | 38.65 | 0.39% | 46,631 |
| Sep 12, 2025 | 38.61 | 38.82 | 38.60 | 38.80 | 38.50 | 0.18% | 19,232 |
| Sep 11, 2025 | 38.48 | 38.74 | 38.38 | 38.73 | 38.43 | 0.75% | 51,531 |
| Sep 10, 2025 | 38.28 | 38.48 | 38.28 | 38.44 | 38.14 | 0.64% | 48,512 |
| Sep 9, 2025 | 37.95 | 38.25 | 37.95 | 38.20 | 37.90 | 0.54% | 59,457 |
| Sep 8, 2025 | 38.02 | 38.06 | 37.86 | 37.99 | 37.70 | -0.18% | 325,750 |
| Sep 5, 2025 | 38.16 | 38.21 | 37.79 | 38.06 | 37.76 | 0.11% | 49,066 |
| Sep 4, 2025 | 37.97 | 38.25 | 37.85 | 38.02 | 37.73 | 0.88% | 72,727 |
| Sep 3, 2025 | 37.65 | 37.84 | 37.64 | 37.69 | 37.40 | -0.16% | 37,281 |
| Sep 2, 2025 | 37.74 | 37.88 | 37.50 | 37.75 | 37.46 | -1.54% | 19,687 |
| Aug 29, 2025 | 38.33 | 38.43 | 38.29 | 38.34 | 38.04 | -0.45% | 24,717 |
| Aug 28, 2025 | 38.56 | 38.56 | 38.24 | 38.52 | 38.22 | -0.45% | 27,531 |
| Aug 27, 2025 | 38.39 | 38.71 | 38.39 | 38.69 | 38.39 | 0.16% | 26,410 |
| Aug 26, 2025 | 38.53 | 38.65 | 38.48 | 38.63 | 38.33 | -0.13% | 22,714 |
| Aug 25, 2025 | 39.06 | 39.19 | 38.68 | 38.68 | 38.38 | -1.90% | 41,691 |
| Aug 22, 2025 | 39.14 | 39.53 | 39.14 | 39.43 | 39.12 | 0.77% | 24,243 |
| Aug 21, 2025 | 39.07 | 39.22 | 39.07 | 39.13 | 38.83 | -0.31% | 25,982 |
| Aug 20, 2025 | 39.05 | 39.29 | 39.05 | 39.25 | 38.95 | 0.69% | 36,129 |
| Aug 19, 2025 | 39.06 | 39.06 | 38.81 | 38.98 | 38.68 | -0.03% | 28,914 |
| Aug 18, 2025 | 39.12 | 39.12 | 38.93 | 38.99 | 38.69 | -0.74% | 45,153 |
| Aug 15, 2025 | 39.28 | 39.35 | 39.22 | 39.28 | 38.98 | -0.15% | 18,608 |
| Aug 14, 2025 | 39.31 | 39.37 | 39.19 | 39.34 | 39.03 | -0.07% | 20,663 |
| Aug 13, 2025 | 39.29 | 39.37 | 39.18 | 39.37 | 39.06 | 0.68% | 34,113 |
| Aug 12, 2025 | 39.04 | 39.16 | 38.97 | 39.10 | 38.80 | 0.41% | 17,327 |
| Aug 11, 2025 | 38.98 | 39.04 | 38.89 | 38.94 | 38.64 | -0.26% | 19,598 |
| Aug 8, 2025 | 39.24 | 39.31 | 38.91 | 39.04 | 38.74 | -0.23% | 28,283 |
| Aug 7, 2025 | 38.92 | 39.19 | 38.91 | 39.13 | 38.83 | -0.15% | 28,580 |
| Aug 6, 2025 | 39.32 | 39.33 | 39.19 | 39.19 | 38.89 | 0.15% | 18,119 |
| Aug 5, 2025 | 39.38 | 39.38 | 38.99 | 39.13 | 38.83 | -0.74% | 255,915 |
| Aug 4, 2025 | 39.12 | 39.43 | 39.10 | 39.42 | 39.11 | 1.36% | 28,519 |
| Aug 1, 2025 | 38.66 | 38.91 | 38.55 | 38.89 | 38.59 | 0.54% | 11,583 |
| Jul 31, 2025 | 38.48 | 38.75 | 38.48 | 38.68 | 38.38 | 0.03% | 19,439 |
| Jul 30, 2025 | 38.59 | 38.91 | 38.51 | 38.67 | 38.37 | -0.23% | 33,085 |
| Jul 29, 2025 | 38.52 | 38.76 | 38.52 | 38.76 | 38.46 | 0.57% | 53,736 |
| Jul 28, 2025 | 38.87 | 38.87 | 38.45 | 38.54 | 38.24 | -1.33% | 18,912 |
| Jul 25, 2025 | 39.00 | 39.06 | 38.87 | 39.06 | 38.76 | 0.31% | 32,804 |
| Jul 24, 2025 | 38.93 | 39.03 | 38.88 | 38.94 | 38.64 | -0.49% | 22,309 |
| Jul 23, 2025 | 39.04 | 39.19 | 39.00 | 39.13 | 38.83 | 0.18% | 29,478 |
| Jul 22, 2025 | 38.76 | 39.07 | 38.76 | 39.06 | 38.76 | 1.27% | 34,345 |
| Jul 21, 2025 | 39.11 | 39.11 | 38.54 | 38.57 | 38.27 | -0.18% | 35,773 |
| Jul 18, 2025 | 38.40 | 38.77 | 38.40 | 38.64 | 38.34 | 1.36% | 49,565 |
| Jul 17, 2025 | 37.95 | 38.13 | 37.95 | 38.12 | 37.82 | 0.18% | 16,994 |