BNY Mellon International Equity ETF (BKIE)

NYSEARCA: BKIE · Real-Time Price · USD

96.55

-0.34 (-0.36%)

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

96.55

0.00 (0.00%)

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

BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	97.39	97.48	96.88	96.89	96.89	-0.52%	33,437
Apr 24, 2026	97.04	97.40	96.72	97.40	97.40	0.73%	24,031
Apr 23, 2026	97.35	97.61	95.83	96.69	96.69	-0.98%	73,851
Apr 22, 2026	97.90	97.90	97.17	97.65	97.65	0.40%	121,660
Apr 21, 2026	98.78	98.84	97.09	97.26	97.26	-1.92%	40,731
Apr 20, 2026	98.95	99.18	98.65	99.16	99.16	-0.57%	107,824
Apr 17, 2026	99.62	100.25	98.55	99.73	99.73	1.29%	62,106
Apr 16, 2026	98.79	98.79	98.13	98.46	98.46	-0.30%	36,788
Apr 15, 2026	98.65	98.83	98.42	98.76	98.76	-0.16%	31,106
Apr 14, 2026	98.47	99.11	98.47	98.92	98.92	0.79%	1,556,903
Apr 13, 2026	96.69	98.18	96.54	98.14	98.14	0.59%	24,727
Apr 10, 2026	97.66	97.98	97.22	97.56	97.56	0.21%	13,234
Apr 9, 2026	96.69	97.67	96.48	97.36	97.36	-0.28%	26,637
Apr 8, 2026	97.90	97.90	96.88	97.63	97.63	3.67%	38,117
Apr 7, 2026	93.83	94.30	92.73	94.17	94.17	-0.11%	55,729
Apr 6, 2026	94.38	94.40	93.73	94.27	94.27	0.48%	28,741
Apr 2, 2026	92.06	93.88	92.05	93.82	93.82	-0.48%	84,257
Apr 1, 2026	94.32	95.36	93.84	94.27	94.27	0.90%	100,994
Mar 31, 2026	92.00	93.46	91.71	93.43	92.67	3.17%	31,812
Mar 30, 2026	91.19	91.50	90.21	90.56	89.82	0.04%	1,886,348
Mar 27, 2026	91.02	91.40	90.29	90.52	89.78	-0.86%	35,626
Mar 26, 2026	91.99	92.76	91.31	91.31	90.57	-2.10%	25,768
Mar 25, 2026	93.48	93.61	92.73	93.27	92.51	1.44%	90,558
Mar 24, 2026	91.01	92.45	91.01	91.95	91.20	-0.18%	84,129
Mar 23, 2026	91.91	93.34	91.41	92.12	91.37	2.21%	113,638
Mar 20, 2026	92.38	92.60	89.77	90.13	89.39	-2.89%	92,107
Mar 19, 2026	91.66	93.39	91.28	92.81	92.05	-0.28%	169,231
Mar 18, 2026	94.14	94.30	93.07	93.07	92.31	-1.74%	22,068
Mar 17, 2026	95.21	95.33	94.72	94.72	93.94	0.26%	31,327
Mar 16, 2026	94.09	94.59	93.96	94.47	93.70	1.83%	19,183
Mar 13, 2026	94.00	94.49	92.57	92.77	92.01	-1.26%	178,597
Mar 12, 2026	94.57	94.63	93.50	93.95	93.18	-1.74%	195,643
Mar 11, 2026	95.38	95.72	94.93	95.61	94.83	-0.53%	116,783
Mar 10, 2026	96.47	97.43	95.90	96.12	95.34	0.16%	28,764
Mar 9, 2026	93.71	95.97	92.91	95.97	95.19	0.83%	45,500
Mar 6, 2026	94.38	95.54	93.83	95.18	94.40	-0.69%	141,137
Mar 5, 2026	96.20	96.69	94.80	95.84	95.06	-1.80%	71,008
Mar 4, 2026	97.15	97.83	96.83	97.60	96.80	1.02%	74,641
Mar 3, 2026	96.00	96.84	94.32	96.61	95.82	-3.27%	575,909
Mar 2, 2026	100.00	100.03	99.00	99.88	99.06	-1.56%	85,028
Feb 27, 2026	101.64	101.87	101.31	101.46	100.63	0.02%	19,804
Feb 26, 2026	101.44	101.67	100.85	101.44	100.61	-0.29%	33,107
Feb 25, 2026	101.00	101.74	101.00	101.74	100.91	1.02%	17,460
Feb 24, 2026	100.25	100.80	100.00	100.71	99.89	0.25%	28,556
Feb 23, 2026	100.78	100.89	100.12	100.46	99.64	-0.25%	40,592
Feb 20, 2026	99.73	100.92	99.73	100.71	99.89	0.67%	49,221
Feb 19, 2026	99.46	100.04	99.46	100.04	99.22	-	27,139
Feb 18, 2026	100.20	100.72	99.97	100.04	99.22	-0.01%	33,810
Feb 17, 2026	99.95	100.05	98.85	100.05	99.23	-0.41%	106,660
Feb 13, 2026	99.93	100.46	99.46	100.46	99.64	0.48%	161,518
Feb 12, 2026	101.19	101.19	99.74	99.98	99.16	-0.91%	28,218
Feb 11, 2026	100.87	101.05	100.18	100.90	100.08	0.49%	56,640
Feb 10, 2026	101.59	101.70	100.25	100.41	99.59	0.29%	94,161
Feb 9, 2026	99.05	100.13	98.98	100.12	99.30	1.67%	183,497
Feb 6, 2026	97.40	98.51	97.06	98.48	97.67	1.93%	67,175
Feb 5, 2026	96.71	97.15	96.30	96.61	95.82	-1.13%	30,296
Feb 4, 2026	98.23	98.37	97.35	97.71	96.91	0.21%	26,763
Feb 3, 2026	97.22	97.94	96.70	97.51	96.71	0.28%	27,810
Feb 2, 2026	96.61	97.45	96.61	97.24	96.45	0.53%	89,604
Jan 30, 2026	97.37	97.52	96.37	96.73	95.94	-1.35%	37,252
Jan 29, 2026	98.12	98.28	96.88	98.05	97.25	0.92%	27,421
Jan 28, 2026	97.55	97.66	96.97	97.16	96.37	-1.09%	22,760
Jan 27, 2026	97.72	98.29	97.72	98.23	97.43	1.50%	23,656
Jan 26, 2026	96.98	97.05	96.71	96.78	95.99	0.42%	36,190
Jan 23, 2026	95.67	96.45	95.41	96.38	95.59	0.47%	79,000
Jan 22, 2026	95.73	96.11	95.58	95.93	95.15	0.70%	131,193
Jan 21, 2026	94.73	95.43	94.24	95.26	94.48	1.17%	28,438
Jan 20, 2026	94.99	95.02	94.10	94.16	93.39	-1.78%	361,722
Jan 16, 2026	95.66	95.88	95.55	95.87	95.09	0.22%	20,744
Jan 15, 2026	95.84	95.99	95.53	95.66	94.88	-	50,992
Jan 14, 2026	95.54	95.66	95.30	95.66	94.88	0.39%	28,162
Jan 13, 2026	95.62	95.63	95.07	95.29	94.51	-0.48%	28,131
Jan 12, 2026	95.25	95.74	95.25	95.74	94.96	0.67%	31,345
Jan 9, 2026	94.55	95.11	94.55	95.11	94.33	0.95%	40,143
Jan 8, 2026	93.93	94.29	93.87	94.21	93.44	0.13%	39,471
Jan 7, 2026	94.53	94.53	94.03	94.09	93.32	-0.58%	93,154
Jan 6, 2026	94.57	94.74	94.42	94.63	93.86	0.36%	28,595
Jan 5, 2026	93.62	94.48	93.58	94.29	93.52	1.09%	43,822
Jan 2, 2026	93.63	93.63	92.88	93.27	92.51	0.77%	50,776
Dec 31, 2025	92.98	92.98	92.33	92.56	91.80	-0.25%	43,684
Dec 30, 2025	92.91	93.18	92.79	92.79	92.03	0.15%	41,836
Dec 29, 2025	93.08	93.45	92.51	92.65	91.89	-1.65%	56,471
Dec 26, 2025	94.20	94.23	93.92	94.20	92.40	0.29%	25,419
Dec 24, 2025	94.22	94.22	93.77	93.93	92.13	-0.01%	17,313
Dec 23, 2025	93.52	93.96	93.52	93.94	92.14	0.60%	42,905
Dec 22, 2025	93.21	93.38	93.00	93.38	91.59	0.41%	32,113
Dec 19, 2025	92.57	93.27	92.57	93.00	91.22	0.62%	22,140
Dec 18, 2025	92.44	92.92	92.18	92.43	90.66	0.69%	47,129
Dec 17, 2025	92.53	92.57	91.66	91.80	90.04	-0.70%	118,599
Dec 16, 2025	93.30	93.30	92.10	92.45	90.68	-0.59%	81,138
Dec 15, 2025	93.01	93.33	92.67	93.00	91.22	0.57%	103,918
Dec 12, 2025	92.98	93.03	92.09	92.47	90.70	-0.51%	76,264
Dec 11, 2025	92.56	93.02	92.35	92.94	91.16	0.72%	124,222
Dec 10, 2025	91.13	92.30	91.13	92.28	90.51	1.24%	20,010
Dec 9, 2025	92.05	92.10	91.13	91.15	89.40	-0.18%	22,415
Dec 8, 2025	91.60	91.70	91.13	91.31	89.56	-0.43%	22,629
Dec 5, 2025	92.04	92.09	91.54	91.70	89.94	-0.01%	78,261
Dec 4, 2025	91.98	91.98	91.55	91.71	89.95	0.38%	103,696
Dec 3, 2025	91.06	91.39	90.67	91.36	89.61	0.64%	85,553
Dec 2, 2025	91.11	91.11	90.53	90.78	89.04	0.21%	60,355