Skip to main content
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
117.79
-0.90 (-0.76%)
Feb 27, 2026, 4:00 PM EST - Market closed

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026117.27117.79116.81117.79117.79-0.76%7,563
Feb 26, 2026117.83118.69117.28118.69118.690.92%235,749
Feb 25, 2026118.41118.41116.85117.60117.600.08%7,502
Feb 24, 2026116.95117.69116.87117.51117.511.16%7,653
Feb 23, 2026117.63117.63115.60116.17116.17-1.56%7,040
Feb 20, 2026117.34118.82117.34118.01118.010.17%6,467
Feb 19, 2026117.31117.81117.26117.81117.81-0.17%10,328
Feb 18, 2026117.55118.64117.55118.01118.010.55%14,116
Feb 17, 2026117.44117.71116.39117.37117.370.01%21,462
Feb 13, 2026115.88118.06115.88117.36117.361.02%7,588
Feb 12, 2026119.18119.18115.80116.17116.17-1.60%7,211
Feb 11, 2026118.90118.90117.37118.05118.05-0.29%9,182
Feb 10, 2026118.62118.83118.32118.39118.390.19%6,584
Feb 9, 2026117.71118.38117.33118.17118.170.29%7,529
Feb 6, 2026115.85117.88115.85117.82117.822.87%8,840
Feb 5, 2026114.81115.91114.53114.53114.53-0.90%19,667
Feb 4, 2026115.94116.29114.41115.57115.570.05%11,287
Feb 3, 2026115.87116.28114.60115.51115.510.08%15,413
Feb 2, 2026114.08115.76114.08115.42115.420.93%13,412
Jan 30, 2026115.61115.61113.71114.35114.35-0.86%8,795
Jan 29, 2026116.44116.44114.25115.34115.34-0.61%9,737
Jan 28, 2026116.65116.65115.82116.05116.05-0.21%20,104
Jan 27, 2026116.44116.44115.92116.30116.300.01%12,910
Jan 26, 2026116.45116.86116.12116.29116.29-0.21%13,679
Jan 23, 2026116.91116.91116.23116.54116.54-0.92%12,675
Jan 22, 2026118.10118.10117.55117.62117.620.34%17,863
Jan 21, 2026116.03117.53115.80117.22117.221.91%18,487
Jan 20, 2026114.87116.12114.80115.03115.03-1.26%153,541
Jan 16, 2026116.55116.88116.14116.50116.50-0.19%6,430
Jan 15, 2026115.97116.98115.97116.72116.721.08%10,359
Jan 14, 2026115.04115.51114.80115.47115.470.21%11,604
Jan 13, 2026115.53115.53114.88115.23115.230.05%8,875
Jan 12, 2026114.79115.18114.62115.18115.180.27%8,995
Jan 9, 2026114.75115.01114.73114.87114.870.93%10,845
Jan 8, 2026112.93113.91112.93113.81113.810.69%15,061
Jan 7, 2026113.62113.62112.84113.03113.03-0.70%7,022
Jan 6, 2026112.01113.84112.01113.83113.831.60%12,454
Jan 5, 2026110.70112.34110.70112.03112.031.50%9,898
Jan 2, 2026109.41110.60109.24110.38110.381.32%20,714
Dec 31, 2025110.08110.08108.94108.94108.94-0.96%20,348
Dec 30, 2025110.33110.41109.99109.99109.99-0.41%11,020
Dec 29, 2025110.80110.80110.35110.45110.45-1.04%6,657
Dec 26, 2025111.45111.60111.40111.60111.14-0.13%5,879
Dec 24, 2025111.41111.95111.41111.75111.280.13%5,226
Dec 23, 2025111.76111.94111.25111.60111.13-0.42%13,694
Dec 22, 2025111.77112.29111.77112.07111.601.03%38,015
Dec 19, 2025110.20110.99110.16110.93110.470.92%40,722
Dec 18, 2025110.37110.64109.64109.92109.460.56%24,164
Dec 17, 2025109.90110.02109.18109.31108.85-0.38%6,773
Dec 16, 2025110.67110.67109.26109.73109.27-0.64%8,511
Dec 15, 2025111.48111.48110.28110.43109.97-0.28%8,323
Dec 12, 2025112.67112.69110.73110.75110.28-1.33%5,375
Dec 11, 2025111.51112.35111.51112.24111.771.09%8,718
Dec 10, 2025109.67111.52109.67111.03110.571.29%13,592
Dec 9, 2025109.77110.45109.62109.62109.16-0.15%10,874
Dec 8, 2025110.13110.13109.62109.78109.32-0.45%5,157
Dec 5, 2025110.53110.58110.24110.28109.820.14%4,128
Dec 4, 2025109.46110.41109.45110.12109.670.75%14,477
Dec 3, 2025108.95109.47108.83109.30108.850.69%15,178
Dec 2, 2025108.84109.00108.55108.55108.10-0.16%12,325
Dec 1, 2025109.12109.64108.72108.72108.27-0.88%14,436
Nov 28, 2025109.36109.82109.29109.68109.230.51%6,281
Nov 26, 2025108.95109.67108.88109.13108.670.77%5,510
Nov 25, 2025106.84108.29106.84108.29107.841.61%5,853
Nov 24, 2025105.49106.57105.41106.57106.131.17%14,668
Nov 21, 2025103.38105.88103.38105.34104.902.36%7,348
Nov 20, 2025106.13106.44102.91102.91102.48-1.83%6,233
Nov 19, 2025105.39105.39104.24104.83104.400.02%7,425
Nov 18, 2025103.47104.98103.26104.81104.380.50%6,795
Nov 17, 2025106.19106.19103.93104.29103.85-1.70%10,671
Nov 14, 2025105.18106.85105.18106.09105.65-0.20%50,604
Nov 13, 2025107.61107.61106.30106.30105.86-2.18%6,934
Nov 12, 2025108.86109.32108.53108.67108.220.08%4,895
Nov 11, 2025108.18108.77108.15108.58108.130.08%4,842
Nov 10, 2025108.54108.81107.52108.50108.051.05%5,115
Nov 7, 2025105.88107.38105.55107.38106.931.25%3,604
Nov 6, 2025107.45107.45105.88106.05105.61-1.24%5,987
Nov 5, 2025106.81107.79106.49107.38106.930.80%9,812
Nov 4, 2025106.92107.19106.48106.53106.09-1.09%6,341
Nov 3, 2025107.22107.73107.22107.70107.26-0.42%7,101
Oct 31, 2025107.62108.31107.40108.15107.700.69%11,149
Oct 30, 2025108.80108.80107.41107.41106.96-0.61%3,386
Oct 29, 2025108.65109.33107.70108.06107.61-0.83%5,529
Oct 28, 2025109.32109.68108.97108.97108.52-0.92%10,449
Oct 27, 2025110.36110.36109.79109.98109.520.43%21,815
Oct 24, 2025110.11110.11109.51109.51109.050.62%6,572
Oct 23, 2025108.18109.06108.12108.84108.381.15%16,129
Oct 22, 2025108.68108.68107.06107.60107.15-1.32%12,443
Oct 21, 2025108.25109.42108.25109.04108.580.39%10,496
Oct 20, 2025108.44108.76108.13108.61108.161.09%21,799
Oct 17, 2025107.58107.58106.68107.44106.990.20%8,545
Oct 16, 2025108.30108.68106.83107.23106.78-1.24%9,982
Oct 15, 2025109.36109.36107.96108.58108.120.15%9,447
Oct 14, 2025106.32108.84106.32108.41107.960.68%5,310
Oct 13, 2025107.08107.96106.94107.67107.221.88%24,648
Oct 10, 2025108.66108.66105.69105.69105.25-2.73%6,774
Oct 9, 2025109.60109.60108.45108.66108.20-0.81%6,209
Oct 8, 2025109.18109.62109.18109.55109.090.88%4,735
Oct 7, 2025109.25109.25108.18108.59108.14-0.97%3,338
Oct 6, 2025110.20110.20109.66109.66109.200.25%5,608