BNY Mellon International Equity ETF (BKIE)
NYSEARCA: BKIE · Real-Time Price · USD
91.70
-0.01 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
91.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BKIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.04 | 92.09 | 91.54 | 91.70 | 91.70 | -0.01% | 78,261 |
| Dec 4, 2025 | 91.98 | 91.98 | 91.55 | 91.71 | 91.71 | 0.38% | 103,696 |
| Dec 3, 2025 | 91.06 | 91.39 | 90.67 | 91.36 | 91.36 | 0.64% | 85,553 |
| Dec 2, 2025 | 91.11 | 91.11 | 90.53 | 90.78 | 90.78 | 0.21% | 60,355 |
| Dec 1, 2025 | 91.12 | 91.12 | 90.52 | 90.59 | 90.59 | -0.46% | 75,703 |
| Nov 28, 2025 | 90.84 | 91.03 | 90.56 | 91.01 | 91.01 | 0.39% | 10,043 |
| Nov 26, 2025 | 90.27 | 90.79 | 89.74 | 90.65 | 90.65 | 1.11% | 25,733 |
| Nov 25, 2025 | 88.93 | 89.66 | 88.53 | 89.66 | 89.66 | 1.20% | 20,994 |
| Nov 24, 2025 | 88.20 | 88.73 | 88.20 | 88.60 | 88.60 | 0.19% | 28,862 |
| Nov 21, 2025 | 87.88 | 88.62 | 87.52 | 88.43 | 88.43 | 1.46% | 25,722 |
| Nov 20, 2025 | 88.98 | 89.05 | 86.87 | 87.16 | 87.16 | -1.37% | 36,629 |
| Nov 19, 2025 | 88.45 | 88.70 | 88.05 | 88.37 | 88.37 | -0.47% | 18,299 |
| Nov 18, 2025 | 88.57 | 89.29 | 87.91 | 88.79 | 88.79 | -0.63% | 28,551 |
| Nov 17, 2025 | 90.08 | 90.26 | 89.18 | 89.35 | 89.35 | -1.42% | 51,087 |
| Nov 14, 2025 | 90.22 | 90.88 | 90.22 | 90.64 | 90.64 | -0.32% | 25,037 |
| Nov 13, 2025 | 91.98 | 91.98 | 90.72 | 90.93 | 90.93 | -1.11% | 128,950 |
| Nov 12, 2025 | 91.54 | 92.11 | 91.54 | 91.95 | 91.95 | 0.86% | 164,464 |
| Nov 11, 2025 | 90.91 | 91.43 | 90.91 | 91.17 | 91.17 | 0.37% | 20,144 |
| Nov 10, 2025 | 90.21 | 90.83 | 90.06 | 90.83 | 90.83 | 1.17% | 22,098 |
| Nov 7, 2025 | 89.21 | 89.78 | 88.80 | 89.78 | 89.78 | 0.47% | 23,109 |
| Nov 6, 2025 | 89.78 | 89.78 | 89.14 | 89.36 | 89.36 | -0.38% | 26,868 |
| Nov 5, 2025 | 89.15 | 89.86 | 89.15 | 89.70 | 89.70 | 0.79% | 24,857 |
| Nov 4, 2025 | 89.08 | 89.55 | 88.99 | 89.00 | 89.00 | -1.19% | 18,735 |
| Nov 3, 2025 | 90.04 | 90.07 | 89.57 | 90.07 | 90.07 | 0.08% | 32,767 |
| Oct 31, 2025 | 90.01 | 90.15 | 89.63 | 90.00 | 90.00 | -0.03% | 56,497 |
| Oct 30, 2025 | 90.13 | 90.47 | 89.98 | 90.03 | 90.03 | -0.42% | 17,645 |
| Oct 29, 2025 | 91.30 | 91.30 | 90.24 | 90.41 | 90.41 | -0.80% | 26,290 |
| Oct 28, 2025 | 91.25 | 91.38 | 90.84 | 91.14 | 91.14 | 0.02% | 29,878 |
| Oct 27, 2025 | 91.14 | 91.14 | 90.78 | 91.12 | 91.12 | 0.70% | 27,114 |
| Oct 24, 2025 | 90.57 | 90.64 | 90.10 | 90.49 | 90.49 | 0.28% | 22,347 |
| Oct 23, 2025 | 90.06 | 90.40 | 89.96 | 90.23 | 90.23 | 0.51% | 50,108 |
| Oct 22, 2025 | 89.72 | 89.90 | 89.29 | 89.77 | 89.77 | -0.07% | 18,832 |
| Oct 21, 2025 | 90.15 | 90.15 | 89.78 | 89.83 | 89.83 | -0.80% | 18,489 |
| Oct 20, 2025 | 90.36 | 90.79 | 90.13 | 90.56 | 90.56 | 0.83% | 59,006 |
| Oct 17, 2025 | 89.71 | 89.89 | 89.23 | 89.81 | 89.81 | -0.02% | 19,312 |
| Oct 16, 2025 | 89.98 | 90.19 | 89.45 | 89.83 | 89.83 | 0.44% | 31,194 |
| Oct 15, 2025 | 89.49 | 89.68 | 88.90 | 89.44 | 89.44 | 0.53% | 27,953 |
| Oct 14, 2025 | 88.00 | 89.18 | 88.00 | 88.97 | 88.97 | 0.43% | 19,992 |
| Oct 13, 2025 | 88.22 | 88.71 | 87.99 | 88.59 | 88.59 | 0.91% | 24,990 |
| Oct 10, 2025 | 89.18 | 89.18 | 87.69 | 87.79 | 87.79 | -1.91% | 45,367 |
| Oct 9, 2025 | 90.36 | 90.36 | 89.29 | 89.50 | 89.50 | -0.84% | 26,389 |
| Oct 8, 2025 | 90.25 | 90.31 | 90.01 | 90.26 | 90.26 | 0.29% | 19,461 |
| Oct 7, 2025 | 90.48 | 90.48 | 89.94 | 90.00 | 90.00 | -0.91% | 16,541 |
| Oct 6, 2025 | 90.74 | 90.99 | 90.69 | 90.83 | 90.83 | 0.25% | 43,970 |
| Oct 3, 2025 | 90.51 | 90.68 | 90.29 | 90.60 | 90.60 | 0.89% | 33,660 |
| Oct 2, 2025 | 89.99 | 89.99 | 89.29 | 89.80 | 89.80 | 0.18% | 28,357 |
| Oct 1, 2025 | 89.44 | 89.81 | 89.37 | 89.64 | 89.64 | 0.10% | 63,873 |
| Sep 30, 2025 | 89.16 | 89.70 | 89.03 | 89.55 | 89.03 | 0.44% | 23,371 |
| Sep 29, 2025 | 89.20 | 89.32 | 88.94 | 89.16 | 88.64 | 0.48% | 23,472 |
| Sep 26, 2025 | 88.54 | 88.80 | 88.36 | 88.73 | 88.21 | 0.58% | 18,998 |
| Sep 25, 2025 | 88.17 | 88.22 | 87.82 | 88.22 | 87.70 | -0.62% | 22,872 |
| Sep 24, 2025 | 88.93 | 89.10 | 88.63 | 88.77 | 88.25 | -0.64% | 20,680 |
| Sep 23, 2025 | 89.60 | 89.75 | 89.14 | 89.34 | 88.82 | 0.07% | 31,774 |
| Sep 22, 2025 | 89.15 | 89.34 | 88.79 | 89.28 | 88.76 | 0.30% | 58,730 |
| Sep 19, 2025 | 89.52 | 89.52 | 88.80 | 89.01 | 88.49 | -0.51% | 34,057 |
| Sep 18, 2025 | 89.57 | 91.67 | 88.89 | 89.47 | 88.94 | 0.31% | 34,040 |
| Sep 17, 2025 | 89.41 | 89.78 | 88.86 | 89.19 | 88.67 | -0.34% | 27,237 |
| Sep 16, 2025 | 89.54 | 89.73 | 89.21 | 89.49 | 88.97 | -0.32% | 18,808 |
| Sep 15, 2025 | 89.55 | 89.78 | 89.35 | 89.78 | 89.25 | 0.83% | 29,225 |
| Sep 12, 2025 | 89.09 | 89.15 | 88.88 | 89.04 | 88.52 | -0.45% | 23,505 |
| Sep 11, 2025 | 88.94 | 89.51 | 88.91 | 89.44 | 88.92 | 1.03% | 19,712 |
| Sep 10, 2025 | 88.75 | 88.80 | 88.37 | 88.53 | 88.01 | 0.02% | 30,671 |
| Sep 9, 2025 | 88.47 | 88.53 | 88.22 | 88.51 | 87.99 | -0.26% | 23,171 |
| Sep 8, 2025 | 88.56 | 88.80 | 88.33 | 88.75 | 88.23 | 0.86% | 29,894 |
| Sep 5, 2025 | 88.35 | 88.45 | 87.70 | 87.99 | 87.48 | 0.42% | 34,896 |
| Sep 4, 2025 | 87.30 | 87.63 | 87.16 | 87.62 | 87.11 | 0.64% | 28,960 |
| Sep 3, 2025 | 86.90 | 87.07 | 86.60 | 87.06 | 86.55 | 0.17% | 19,724 |
| Sep 2, 2025 | 87.16 | 87.21 | 86.08 | 86.91 | 86.40 | -0.82% | 30,010 |
| Aug 29, 2025 | 87.56 | 87.71 | 87.36 | 87.63 | 87.12 | -0.42% | 22,752 |
| Aug 28, 2025 | 87.84 | 88.34 | 87.72 | 88.00 | 87.49 | 0.45% | 35,379 |
| Aug 27, 2025 | 87.40 | 87.69 | 87.06 | 87.61 | 87.10 | -0.22% | 31,813 |
| Aug 26, 2025 | 87.57 | 87.80 | 87.48 | 87.80 | 87.29 | 0.03% | 20,323 |
| Aug 25, 2025 | 88.95 | 88.95 | 87.72 | 87.77 | 87.26 | -1.23% | 33,238 |
| Aug 22, 2025 | 87.83 | 89.00 | 87.83 | 88.86 | 88.34 | 1.55% | 15,853 |
| Aug 21, 2025 | 87.59 | 87.67 | 87.33 | 87.50 | 86.99 | -0.57% | 59,125 |
| Aug 20, 2025 | 88.06 | 88.06 | 87.63 | 88.00 | 87.49 | 0.25% | 41,774 |
| Aug 19, 2025 | 88.01 | 88.09 | 87.60 | 87.78 | 87.27 | -0.03% | 53,133 |
| Aug 18, 2025 | 87.74 | 87.82 | 87.53 | 87.81 | 87.30 | -0.03% | 31,187 |
| Aug 15, 2025 | 87.71 | 87.87 | 87.56 | 87.83 | 87.32 | 0.49% | 21,134 |
| Aug 14, 2025 | 87.09 | 87.43 | 87.03 | 87.41 | 86.90 | -0.11% | 30,633 |
| Aug 13, 2025 | 87.36 | 87.51 | 87.11 | 87.51 | 87.00 | 0.55% | 42,582 |
| Aug 12, 2025 | 86.29 | 87.04 | 86.28 | 87.03 | 86.52 | 1.20% | 18,484 |
| Aug 11, 2025 | 86.10 | 86.16 | 85.82 | 86.00 | 85.50 | -0.37% | 72,006 |
| Aug 8, 2025 | 86.19 | 86.43 | 85.98 | 86.32 | 85.82 | 0.52% | 11,400 |
| Aug 7, 2025 | 85.96 | 86.07 | 85.40 | 85.87 | 85.37 | 0.86% | 11,674 |
| Aug 6, 2025 | 84.95 | 85.27 | 84.89 | 85.14 | 84.64 | 0.63% | 21,798 |
| Aug 5, 2025 | 84.81 | 84.81 | 84.27 | 84.61 | 84.12 | 0.11% | 24,554 |
| Aug 4, 2025 | 84.37 | 84.55 | 84.20 | 84.52 | 84.02 | 1.32% | 25,414 |
| Aug 1, 2025 | 83.89 | 83.89 | 82.91 | 83.41 | 82.92 | -0.45% | 33,023 |
| Jul 31, 2025 | 84.91 | 84.91 | 83.56 | 83.79 | 83.30 | -1.09% | 59,662 |
| Jul 30, 2025 | 84.86 | 85.11 | 84.16 | 84.71 | 84.21 | -0.43% | 62,885 |
| Jul 29, 2025 | 85.38 | 85.40 | 84.91 | 85.08 | 84.58 | -0.14% | 26,900 |
| Jul 28, 2025 | 85.78 | 85.78 | 84.96 | 85.20 | 84.70 | -1.35% | 65,027 |
| Jul 25, 2025 | 85.88 | 86.41 | 85.84 | 86.37 | 85.86 | -0.20% | 23,693 |
| Jul 24, 2025 | 86.70 | 86.90 | 86.54 | 86.54 | 86.03 | -0.65% | 20,464 |
| Jul 23, 2025 | 86.53 | 87.14 | 86.28 | 87.11 | 86.60 | 2.16% | 30,785 |
| Jul 22, 2025 | 85.03 | 85.30 | 84.67 | 85.27 | 84.77 | 0.66% | 31,340 |
| Jul 21, 2025 | 84.83 | 85.18 | 84.52 | 84.71 | 84.21 | 0.47% | 438,730 |
| Jul 18, 2025 | 84.93 | 84.93 | 84.20 | 84.31 | 83.82 | -0.30% | 20,934 |
| Jul 17, 2025 | 84.09 | 84.58 | 84.05 | 84.56 | 84.07 | 0.28% | 49,651 |