Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
131.57
+0.21 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.64132.13131.42131.57131.570.16%64,047
Dec 4, 2025131.60131.60130.80131.36131.360.02%77,360
Dec 3, 2025130.61131.47130.46131.33131.330.44%187,627
Dec 2, 2025130.93131.20130.44130.75130.750.14%128,818
Dec 1, 2025130.29130.99130.25130.57130.57-0.44%106,946
Nov 28, 2025130.62131.15130.54131.15131.150.58%47,326
Nov 26, 2025130.00130.73129.84130.40130.400.72%113,275
Nov 25, 2025128.17129.66127.65129.47129.470.93%97,017
Nov 24, 2025127.07128.48127.07128.28128.281.56%112,539
Nov 21, 2025125.59127.28124.67126.31126.310.97%87,144
Nov 20, 2025129.19129.53125.00125.10125.10-1.59%139,316
Nov 19, 2025126.81127.94126.35127.12127.120.36%105,947
Nov 18, 2025127.03127.54125.86126.66126.66-0.80%210,578
Nov 17, 2025128.52129.17127.01127.68127.68-0.99%193,831
Nov 14, 2025127.66129.61127.11128.96128.960.07%118,064
Nov 13, 2025130.53130.70128.62128.87128.87-1.79%72,026
Nov 12, 2025131.59131.59130.79131.22131.220.11%121,941
Nov 11, 2025130.53131.24130.33131.08131.080.20%57,561
Nov 10, 2025130.14131.00129.67130.82130.821.56%67,743
Nov 7, 2025128.22128.84126.95128.81128.810.11%110,300
Nov 6, 2025130.02130.08128.50128.67128.67-1.17%85,816
Nov 5, 2025129.68130.80129.58130.19130.190.30%86,130
Nov 4, 2025129.88130.64129.58129.80129.80-1.20%121,344
Nov 3, 2025131.83131.83130.70131.38131.380.29%118,047
Oct 31, 2025131.68131.68130.57131.00131.000.23%433,610
Oct 30, 2025131.30131.76130.62130.70130.70-1.07%176,728
Oct 29, 2025132.31132.50131.28132.11132.110.08%85,452
Oct 28, 2025132.08132.33131.70132.01132.010.25%105,534
Oct 27, 2025131.24131.74131.13131.68131.681.21%189,611
Oct 24, 2025129.95130.36129.95130.10130.100.82%55,758
Oct 23, 2025128.33129.23128.27129.04129.040.65%107,220
Oct 22, 2025129.12129.12127.40128.21128.21-0.57%231,123
Oct 21, 2025129.04129.30128.75128.94128.940.02%226,690
Oct 20, 2025128.22129.14128.22128.92128.921.03%396,891
Oct 17, 2025126.71127.86126.49127.61127.610.53%73,414
Oct 16, 2025128.20128.46126.40126.94126.94-0.63%351,212
Oct 15, 2025128.19128.75126.80127.75127.750.37%106,108
Oct 14, 2025126.27127.88125.60127.28127.28-0.11%103,261
Oct 13, 2025126.98127.65126.76127.42127.421.58%75,252
Oct 10, 2025129.10129.44125.44125.44125.44-2.70%128,053
Oct 9, 2025129.43129.43128.54128.92128.92-0.27%81,753
Oct 8, 2025128.80129.31128.64129.27129.270.62%127,193
Oct 7, 2025129.26129.26128.20128.47128.47-0.42%152,311
Oct 6, 2025129.09129.20128.64129.01129.010.40%60,008
Oct 3, 2025128.75129.18128.37128.50128.50-0.02%93,170
Oct 2, 2025128.84128.84128.12128.52128.520.09%94,814
Oct 1, 2025127.43128.57127.43128.40128.400.02%431,987
Sep 30, 2025127.78128.38127.44128.38128.050.41%251,698
Sep 29, 2025128.06128.17127.55127.85127.520.30%85,283
Sep 26, 2025127.10127.57126.75127.47127.150.55%70,932
Sep 25, 2025126.78127.00126.16126.77126.45-0.44%54,024
Sep 24, 2025128.10128.10127.18127.33127.01-0.40%186,007
Sep 23, 2025128.56128.59127.60127.84127.51-0.54%65,818
Sep 22, 2025127.68128.62127.67128.54128.210.45%141,180
Sep 19, 2025127.71128.02127.30127.96127.630.56%91,529
Sep 18, 2025127.24127.66127.05127.25126.930.46%117,718
Sep 17, 2025126.79127.09125.71126.67126.35-0.07%77,729
Sep 16, 2025127.10127.10126.64126.76126.44-0.10%48,554
Sep 15, 2025126.71126.95126.65126.89126.570.55%86,003
Sep 12, 2025126.32126.55126.18126.19125.87-0.02%57,908
Sep 11, 2025125.60126.41125.57126.22125.900.72%91,316
Sep 10, 2025125.60125.76124.96125.32125.000.38%210,614
Sep 9, 2025124.64124.93124.28124.84124.520.21%82,786
Sep 8, 2025124.51124.75124.25124.58124.260.37%360,349
Sep 5, 2025125.04125.13123.40124.12123.80-0.36%68,127
Sep 4, 2025123.68124.57123.51124.57124.250.85%1,084,357
Sep 3, 2025123.35123.61122.89123.52123.210.50%110,259
Sep 2, 2025122.18122.90121.80122.90122.59-0.60%88,761
Aug 29, 2025124.25124.25123.43123.64123.33-0.65%193,107
Aug 28, 2025124.18124.60123.91124.45124.130.33%75,488
Aug 27, 2025123.68124.15123.68124.04123.720.23%54,961
Aug 26, 2025123.18123.77123.03123.76123.450.44%61,903
Aug 25, 2025123.48123.72123.19123.22122.91-0.40%86,722
Aug 22, 2025122.27123.96122.22123.72123.411.53%77,214
Aug 21, 2025121.96122.25121.51121.86121.55-0.37%70,297
Aug 20, 2025122.56122.56121.29122.31122.00-0.23%53,479
Aug 19, 2025123.39123.48122.39122.59122.28-0.69%54,165
Aug 18, 2025123.31123.46123.21123.44123.130.09%112,220
Aug 15, 2025123.90123.90123.30123.33123.02-0.22%78,066
Aug 14, 2025123.28123.78123.23123.60123.29-0.01%78,950
Aug 13, 2025123.79123.94123.22123.61123.300.28%69,982
Aug 12, 2025122.52123.35122.20123.26122.951.07%67,103
Aug 11, 2025122.32122.65121.82121.96121.65-0.23%73,378
Aug 8, 2025121.77122.40121.77122.24121.930.68%65,269
Aug 7, 2025122.12122.21120.72121.42121.11-0.03%69,633
Aug 6, 2025120.74121.57120.59121.46121.150.73%93,476
Aug 5, 2025121.24121.39120.39120.58120.27-0.41%69,725
Aug 4, 2025119.97121.14119.97121.08120.771.58%79,021
Aug 1, 2025120.20120.20118.84119.20118.90-2.12%159,217
Jul 31, 2025122.77122.77121.12121.78121.470.02%162,391
Jul 30, 2025121.93122.27121.19121.76121.45-0.08%133,210
Jul 29, 2025122.48122.48121.67121.86121.55-0.29%64,791
Jul 28, 2025122.32122.42121.94122.22121.910.02%148,040
Jul 25, 2025121.73122.29121.72122.20121.890.46%74,545
Jul 24, 2025121.73121.98121.60121.64121.330.08%47,624
Jul 23, 2025121.09121.54120.75121.54121.230.76%103,539
Jul 22, 2025120.72120.72120.12120.62120.31-0.02%66,414
Jul 21, 2025120.66121.17120.58120.64120.330.15%995,042
Jul 18, 2025120.78120.78120.21120.46120.15-0.02%75,424
Jul 17, 2025119.80120.54119.80120.48120.170.60%64,483