Skip to main content
BNY Mellon US Large Cap Core Equity ETF (BKLC)
NYSEARCA: BKLC · Real-Time Price · USD
129.34
-1.01 (-0.77%)
Mar 6, 2026, 1:13 PM EST - Market open

BKLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026128.79129.31128.20129.05--1.00%85,934
Mar 5, 2026130.45130.97129.26130.35130.35-0.58%214,276
Mar 4, 2026130.46131.42130.06131.11131.110.82%100,424
Mar 3, 2026129.21130.54128.01130.05130.05-1.00%154,143
Mar 2, 2026129.87131.72129.70131.37131.370.01%164,447
Feb 27, 2026130.62131.36130.43131.36131.36-0.33%164,009
Feb 26, 2026132.57132.57130.90131.80131.80-0.55%440,379
Feb 25, 2026131.98132.60131.98132.53132.530.84%85,223
Feb 24, 2026130.38131.51129.98131.43131.430.77%477,669
Feb 23, 2026131.54131.84130.03130.42130.42-1.06%128,624
Feb 20, 2026130.47131.85130.47131.82131.820.70%139,354
Feb 19, 2026130.74131.20130.44130.91130.91-0.19%105,958
Feb 18, 2026130.81131.70130.71131.16131.160.53%79,949
Feb 17, 2026129.98130.89129.15130.47130.470.10%248,234
Feb 13, 2026130.31131.21129.70130.34130.340.13%153,170
Feb 12, 2026132.73132.87130.05130.17130.17-1.62%94,943
Feb 11, 2026133.24133.29131.81132.31132.31-0.05%116,001
Feb 10, 2026132.95133.21132.28132.37132.37-0.26%91,549
Feb 9, 2026131.81133.05131.78132.71132.710.55%168,789
Feb 6, 2026130.32132.24130.14131.98131.981.97%115,251
Feb 5, 2026130.05130.53129.10129.43129.43-1.36%179,052
Feb 4, 2026131.99132.09130.24131.21131.21-0.43%542,132
Feb 3, 2026133.15133.22130.80131.78131.78-0.95%389,111
Feb 2, 2026131.85133.32131.85133.05133.050.57%78,802
Jan 30, 2026132.44132.85131.52132.30132.30-0.49%296,799
Jan 29, 2026133.42133.56131.23132.95132.95-0.30%106,535
Jan 28, 2026133.62133.74133.03133.35133.350.05%549,995
Jan 27, 2026133.08133.46132.93133.29133.290.41%94,017
Jan 26, 2026132.34133.00132.34132.74132.740.51%102,957
Jan 23, 2026131.92132.37131.71132.06132.060.04%93,156
Jan 22, 2026132.13132.40131.64132.01132.010.53%107,971
Jan 21, 2026130.17131.94129.95131.32131.321.13%152,666
Jan 20, 2026130.64131.20129.70129.85129.85-2.05%141,527
Jan 16, 2026132.96133.05132.31132.57132.57-0.07%67,998
Jan 15, 2026133.13133.30132.52132.66132.660.25%93,414
Jan 14, 2026132.47132.62131.55132.33132.33-0.50%88,199
Jan 13, 2026133.38133.44132.56132.99132.99-0.19%269,581
Jan 12, 2026132.45133.46132.45133.24133.240.12%270,566
Jan 9, 2026132.45133.27132.15133.08133.080.67%101,756
Jan 8, 2026132.22132.41131.92132.19132.19-0.09%86,051
Jan 7, 2026132.79133.12132.25132.31132.31-0.31%92,145
Jan 6, 2026132.04132.77131.97132.72132.720.58%116,670
Jan 5, 2026131.67132.25131.67131.96131.960.69%95,363
Jan 2, 2026131.48131.70130.44131.06131.060.20%128,862
Dec 31, 2025131.80131.80130.73130.80130.80-0.72%226,023
Dec 30, 2025131.80132.01131.68131.75131.75-0.12%112,139
Dec 29, 2025131.83132.06131.58131.91131.91-0.64%69,981
Dec 26, 2025132.90133.03132.61132.76132.37-0.06%81,277
Dec 24, 2025132.40132.88132.33132.84132.450.39%45,845
Dec 23, 2025131.61132.38131.61132.32131.930.41%89,950
Dec 22, 2025131.54131.84131.37131.78131.390.68%101,354
Dec 19, 2025130.16131.00130.16130.89130.500.93%107,276
Dec 18, 2025129.89130.51129.42129.68129.300.82%96,268
Dec 17, 2025130.36130.36128.63128.63128.25-1.21%103,849
Dec 16, 2025130.25130.50129.41130.20129.82-0.21%98,409
Dec 15, 2025131.59131.59130.21130.47130.08-0.20%75,251
Dec 12, 2025132.05132.20130.39130.73130.34-1.13%115,580
Dec 11, 2025131.41132.27131.00132.22131.830.19%93,788
Dec 10, 2025131.06132.21130.80131.97131.580.69%72,120
Dec 9, 2025131.10131.54131.06131.06130.67-0.10%80,260
Dec 8, 2025131.77131.77130.83131.19130.80-0.29%61,248
Dec 5, 2025131.64132.13131.42131.57131.180.16%64,047
Dec 4, 2025131.60131.60130.80131.36130.970.02%77,360
Dec 3, 2025130.61131.47130.46131.33130.940.44%193,739
Dec 2, 2025130.93131.20130.44130.75130.360.14%128,818
Dec 1, 2025130.29130.99130.25130.57130.18-0.44%106,946
Nov 28, 2025130.62131.15130.54131.15130.760.58%47,326
Nov 26, 2025130.00130.73129.84130.40130.010.72%113,275
Nov 25, 2025128.17129.66127.65129.47129.090.93%97,017
Nov 24, 2025127.07128.48127.07128.28127.901.56%112,571
Nov 21, 2025125.59127.28124.67126.31125.940.97%87,144
Nov 20, 2025129.19129.53125.00125.10124.73-1.59%139,316
Nov 19, 2025126.81127.94126.35127.12126.740.36%105,947
Nov 18, 2025127.03127.54125.86126.66126.29-0.80%210,578
Nov 17, 2025128.52129.17127.01127.68127.30-0.99%193,831
Nov 14, 2025127.66129.61127.11128.96128.580.07%118,064
Nov 13, 2025130.53130.70128.62128.87128.49-1.79%72,026
Nov 12, 2025131.59131.59130.79131.22130.830.11%121,941
Nov 11, 2025130.53131.24130.33131.08130.690.20%57,561
Nov 10, 2025130.14131.00129.67130.82130.431.56%67,743
Nov 7, 2025128.22128.84126.95128.81128.430.11%110,300
Nov 6, 2025130.02130.08128.50128.67128.29-1.17%85,816
Nov 5, 2025129.68130.80129.58130.19129.810.30%86,130
Nov 4, 2025129.88130.64129.58129.80129.42-1.20%121,344
Nov 3, 2025131.83131.83130.70131.38130.990.29%118,047
Oct 31, 2025131.68131.68130.57131.00130.610.23%433,610
Oct 30, 2025131.30131.76130.62130.70130.31-1.07%176,728
Oct 29, 2025132.31132.50131.28132.11131.720.08%85,452
Oct 28, 2025132.08132.33131.70132.01131.620.25%105,534
Oct 27, 2025131.24131.74131.13131.68131.291.21%189,611
Oct 24, 2025129.95130.36129.95130.10129.720.82%55,758
Oct 23, 2025128.33129.23128.27129.04128.660.65%107,220
Oct 22, 2025129.12129.12127.40128.21127.83-0.57%231,123
Oct 21, 2025129.04129.30128.75128.94128.560.02%226,690
Oct 20, 2025128.22129.14128.22128.92128.541.03%396,891
Oct 17, 2025126.71127.86126.49127.61127.230.53%73,414
Oct 16, 2025128.20128.46126.40126.94126.56-0.63%351,212
Oct 15, 2025128.19128.75126.80127.75127.370.37%106,108
Oct 14, 2025126.27127.88125.60127.28126.90-0.11%103,261
Oct 13, 2025126.98127.65126.76127.42127.041.58%75,252