BNY Mellon Global Infrastructure Income ETF (BKGI)

BATS: BKGI · Real-Time Price · USD

44.93

+0.20 (0.45%)

At close: Apr 28, 2026, 4:00 PM EDT

44.93

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.89	44.93	44.69	44.73	44.73	-0.16%	15,318
Apr 24, 2026	44.60	44.91	44.48	44.80	44.80	0.25%	48,349
Apr 23, 2026	44.48	44.77	44.41	44.69	44.69	0.83%	31,020
Apr 22, 2026	44.57	44.63	44.19	44.32	44.32	0.66%	17,900
Apr 21, 2026	44.77	44.78	44.02	44.03	44.03	-1.74%	647,201
Apr 20, 2026	45.00	45.07	44.75	44.81	44.81	0.04%	533,965
Apr 17, 2026	44.91	45.07	44.57	44.79	44.79	-0.67%	158,647
Apr 16, 2026	45.11	45.31	44.83	45.09	45.09	-0.02%	143,234
Apr 15, 2026	45.18	45.20	45.03	45.10	45.10	-0.42%	311,495
Apr 14, 2026	45.06	45.31	44.87	45.29	45.29	0.11%	374,286
Apr 13, 2026	45.49	45.49	45.06	45.24	45.24	-0.92%	393,745
Apr 10, 2026	45.65	45.81	45.58	45.66	45.66	-0.13%	189,029
Apr 9, 2026	45.45	45.87	45.07	45.72	45.72	0.68%	255,185
Apr 8, 2026	45.37	45.42	44.82	45.41	45.41	0.55%	186,030
Apr 7, 2026	44.76	45.18	44.69	45.16	45.16	0.69%	259,049
Apr 6, 2026	44.69	44.87	44.53	44.85	44.85	0.29%	249,839
Apr 2, 2026	44.28	44.72	44.25	44.72	44.72	0.68%	144,322
Apr 1, 2026	44.35	44.46	44.07	44.42	44.42	-0.27%	160,772
Mar 31, 2026	44.40	44.62	44.12	44.54	44.33	1.11%	227,035
Mar 30, 2026	44.19	44.42	43.92	44.05	43.84	0.43%	141,782
Mar 27, 2026	43.85	44.22	43.73	43.86	43.65	-0.20%	183,712
Mar 26, 2026	43.82	44.17	43.78	43.95	43.74	-0.70%	247,166
Mar 25, 2026	44.29	44.36	44.06	44.26	44.05	0.73%	222,551
Mar 24, 2026	43.60	44.26	43.59	43.94	43.73	0.41%	183,813
Mar 23, 2026	43.83	44.19	43.58	43.76	43.55	0.76%	137,172
Mar 20, 2026	44.57	44.57	43.30	43.43	43.23	-2.80%	222,259
Mar 19, 2026	44.26	44.86	44.26	44.68	44.47	0.11%	220,390
Mar 18, 2026	44.90	45.03	44.60	44.63	44.42	-1.48%	453,374
Mar 17, 2026	45.33	45.49	45.23	45.30	45.09	0.80%	119,225
Mar 16, 2026	44.74	44.98	44.62	44.94	44.73	1.20%	396,198
Mar 13, 2026	44.61	44.95	44.31	44.41	44.20	0.01%	121,176
Mar 12, 2026	44.26	44.71	44.18	44.40	44.19	-	201,580
Mar 11, 2026	44.36	44.59	44.23	44.40	44.19	-0.38%	100,672
Mar 10, 2026	44.78	44.97	44.49	44.57	44.36	-0.04%	151,854
Mar 9, 2026	44.25	44.69	43.74	44.59	44.38	-0.13%	218,512
Mar 6, 2026	44.39	44.73	43.99	44.65	44.44	-0.21%	215,011
Mar 5, 2026	44.79	44.94	44.33	44.75	44.53	-0.70%	300,592
Mar 4, 2026	45.11	45.25	44.76	45.06	44.85	0.07%	113,554
Mar 3, 2026	44.94	45.25	44.27	45.03	44.82	-2.36%	146,368
Mar 2, 2026	45.74	46.19	45.63	46.12	45.90	-0.28%	139,635
Feb 27, 2026	45.80	46.48	45.76	46.25	46.03	-0.06%	234,444
Feb 26, 2026	46.03	46.28	45.91	46.28	46.06	0.85%	208,224
Feb 25, 2026	45.66	45.99	45.28	45.89	45.67	0.88%	211,855
Feb 24, 2026	45.46	45.58	45.08	45.49	45.28	0.42%	212,193
Feb 23, 2026	45.17	45.44	45.09	45.30	45.09	1.07%	221,368
Feb 20, 2026	44.77	44.95	44.55	44.82	44.61	0.08%	159,404
Feb 19, 2026	44.48	44.81	44.48	44.79	44.57	0.08%	175,589
Feb 18, 2026	45.12	45.25	44.63	44.75	44.54	-0.82%	125,796
Feb 17, 2026	44.92	45.20	44.71	45.12	44.91	0.51%	118,590
Feb 13, 2026	44.28	44.96	44.04	44.89	44.68	0.94%	257,298
Feb 12, 2026	44.58	44.65	44.29	44.47	44.26	-0.31%	387,618
Feb 11, 2026	44.24	44.64	44.16	44.61	44.40	1.94%	454,447
Feb 10, 2026	43.49	43.91	43.49	43.76	43.55	0.56%	197,997
Feb 9, 2026	43.18	43.58	43.07	43.52	43.31	0.96%	319,218
Feb 6, 2026	42.90	43.16	42.90	43.10	42.90	1.50%	393,363
Feb 5, 2026	42.17	42.58	42.17	42.47	42.26	-0.60%	397,272
Feb 4, 2026	42.68	42.75	42.46	42.72	42.52	1.11%	181,175
Feb 3, 2026	41.75	42.25	41.75	42.25	42.05	0.62%	317,257
Feb 2, 2026	42.47	42.47	41.86	41.99	41.79	-0.69%	225,646
Jan 30, 2026	42.42	42.69	41.91	42.28	42.08	-0.59%	412,903
Jan 29, 2026	42.66	42.84	42.35	42.53	42.33	0.05%	181,009
Jan 28, 2026	42.41	42.54	42.31	42.51	42.31	-	290,782
Jan 27, 2026	42.10	42.57	42.10	42.51	42.31	1.48%	103,727
Jan 26, 2026	42.00	42.08	41.82	41.89	41.69	0.65%	264,281
Jan 23, 2026	41.41	41.66	41.31	41.62	41.42	0.46%	131,116
Jan 22, 2026	41.47	41.56	41.19	41.43	41.23	0.63%	235,310
Jan 21, 2026	41.13	41.21	40.82	41.17	40.98	0.37%	86,908
Jan 20, 2026	41.14	41.27	40.94	41.02	40.83	-0.94%	117,803
Jan 16, 2026	41.18	41.43	41.06	41.41	41.21	0.34%	230,497
Jan 15, 2026	41.11	41.41	41.10	41.27	41.08	0.41%	285,197
Jan 14, 2026	40.78	41.15	40.78	41.10	40.91	1.01%	82,371
Jan 13, 2026	40.63	40.74	40.44	40.69	40.50	-0.20%	163,033
Jan 12, 2026	40.62	40.86	40.62	40.77	40.58	0.30%	91,987
Jan 9, 2026	40.68	41.00	40.64	40.65	40.46	-0.15%	611,633
Jan 8, 2026	40.73	40.89	40.65	40.71	40.52	0.22%	124,920
Jan 7, 2026	40.99	41.01	40.61	40.62	40.43	-0.12%	116,944
Jan 6, 2026	40.81	40.90	40.53	40.67	40.48	0.25%	135,882
Jan 5, 2026	40.85	40.85	40.09	40.57	40.38	-0.76%	153,865
Jan 2, 2026	40.26	40.94	40.26	40.88	40.69	1.34%	80,393
Dec 31, 2025	40.67	40.67	40.27	40.34	40.15	-0.52%	153,303
Dec 30, 2025	40.43	40.59	40.39	40.55	40.36	0.27%	52,793
Dec 29, 2025	40.43	40.64	40.34	40.44	40.25	-0.34%	113,960
Dec 26, 2025	40.61	40.65	40.49	40.58	40.17	0.17%	67,462
Dec 24, 2025	40.43	40.56	40.27	40.51	40.10	0.25%	25,509
Dec 23, 2025	40.34	40.45	40.26	40.41	40.00	0.50%	103,870
Dec 22, 2025	40.17	40.25	39.87	40.21	39.80	0.10%	138,653
Dec 19, 2025	40.39	40.42	40.13	40.17	39.76	-0.07%	196,786
Dec 18, 2025	40.29	40.35	40.16	40.20	39.79	0.25%	83,659
Dec 17, 2025	40.14	40.15	39.97	40.10	39.69	-0.15%	108,232
Dec 16, 2025	40.45	40.46	40.06	40.16	39.75	-0.67%	81,026
Dec 15, 2025	40.31	40.62	40.19	40.43	40.02	0.70%	114,831
Dec 12, 2025	40.15	40.31	40.00	40.15	39.74	-0.02%	41,347
Dec 11, 2025	39.85	40.21	39.85	40.16	39.75	0.58%	74,076
Dec 10, 2025	40.08	40.08	39.74	39.93	39.52	-0.20%	225,025
Dec 9, 2025	40.25	40.35	40.00	40.01	39.60	-0.42%	72,736
Dec 8, 2025	40.34	40.34	40.12	40.18	39.77	-0.22%	139,686
Dec 5, 2025	40.48	40.48	40.25	40.27	39.86	-0.59%	83,447
Dec 4, 2025	40.63	40.67	40.35	40.51	40.10	-0.07%	376,656
Dec 3, 2025	40.73	40.73	40.52	40.54	40.13	-0.17%	125,772
Dec 2, 2025	40.78	40.78	40.50	40.61	40.20	-0.10%	63,499