Skip to main content
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
110.28
+0.16 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
110.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.53110.58110.24110.28110.280.14%4,128
Dec 4, 2025109.46110.41109.45110.12110.120.75%14,477
Dec 3, 2025108.95109.47108.83109.30109.300.69%15,178
Dec 2, 2025108.84109.00108.55108.55108.55-0.16%12,325
Dec 1, 2025109.12109.64108.72108.72108.72-0.88%14,436
Nov 28, 2025109.36109.82109.29109.68109.680.51%6,279
Nov 26, 2025108.95109.67108.88109.13109.130.77%5,510
Nov 25, 2025106.84108.29106.84108.29108.291.61%5,853
Nov 24, 2025105.49106.57105.41106.57106.571.17%14,668
Nov 21, 2025103.38105.88103.38105.34105.342.36%7,348
Nov 20, 2025106.13106.44102.91102.91102.91-1.83%6,233
Nov 19, 2025105.39105.39104.24104.83104.830.02%7,425
Nov 18, 2025103.47104.98103.26104.81104.810.50%6,795
Nov 17, 2025106.19106.19103.93104.29104.29-1.70%10,671
Nov 14, 2025105.18106.85105.18106.09106.09-0.20%50,604
Nov 13, 2025107.61107.61106.30106.30106.30-2.18%6,934
Nov 12, 2025108.86109.32108.53108.67108.670.08%4,895
Nov 11, 2025108.18108.77108.15108.58108.580.08%4,842
Nov 10, 2025108.54108.81107.52108.50108.501.05%5,115
Nov 7, 2025105.88107.38105.55107.38107.381.25%3,604
Nov 6, 2025107.45107.45105.88106.05106.05-1.24%5,987
Nov 5, 2025106.81107.79106.49107.38107.380.80%9,812
Nov 4, 2025106.92107.19106.48106.53106.53-1.09%6,341
Nov 3, 2025107.22107.73107.22107.70107.70-0.42%7,101
Oct 31, 2025107.62108.31107.40108.15108.150.69%11,149
Oct 30, 2025108.80108.80107.41107.41107.41-0.61%3,386
Oct 29, 2025108.65109.33107.70108.06108.06-0.83%5,529
Oct 28, 2025109.32109.68108.97108.97108.97-0.92%10,449
Oct 27, 2025110.36110.36109.79109.98109.980.43%21,815
Oct 24, 2025110.11110.11109.51109.51109.510.62%6,572
Oct 23, 2025108.18109.06108.12108.84108.841.15%16,129
Oct 22, 2025108.68108.68107.06107.60107.60-1.32%12,443
Oct 21, 2025108.25109.42108.25109.04109.040.39%10,496
Oct 20, 2025108.44108.76108.13108.61108.611.09%21,799
Oct 17, 2025107.58107.58106.68107.44107.440.20%8,545
Oct 16, 2025108.30108.68106.83107.23107.23-1.24%9,982
Oct 15, 2025109.36109.36107.96108.58108.580.15%9,447
Oct 14, 2025106.32108.84106.32108.41108.410.68%5,310
Oct 13, 2025107.08107.96106.94107.67107.671.88%24,648
Oct 10, 2025108.66108.66105.69105.69105.69-2.73%6,774
Oct 9, 2025109.60109.60108.45108.66108.66-0.81%6,209
Oct 8, 2025109.18109.62109.18109.55109.540.88%4,735
Oct 7, 2025109.25109.25108.18108.59108.59-0.97%3,338
Oct 6, 2025110.20110.20109.66109.66109.650.25%5,608
Oct 3, 2025109.49109.99109.38109.38109.380.25%5,215
Oct 2, 2025108.63109.11108.35109.11109.110.52%6,841
Oct 1, 2025107.68108.54107.68108.54108.540.02%5,525
Sep 30, 2025108.35108.55107.60108.52108.170.08%9,909
Sep 29, 2025109.15109.15108.19108.43108.08-0.01%9,178
Sep 26, 2025108.04108.44107.75108.44108.090.94%6,454
Sep 25, 2025107.61107.63107.13107.43107.08-1.03%6,790
Sep 24, 2025109.54109.54108.55108.55108.20-0.87%7,946
Sep 23, 2025109.70110.28109.39109.51109.15-0.08%11,490
Sep 22, 2025109.21109.60108.98109.60109.25-0.07%22,476
Sep 19, 2025110.08110.08109.35109.68109.32-0.40%7,897
Sep 18, 2025109.18110.19109.18110.12109.771.27%10,800
Sep 17, 2025109.42110.32108.47108.75108.40-0.07%12,573
Sep 16, 2025108.60108.83108.23108.82108.47-0.22%8,270
Sep 15, 2025109.58109.64109.04109.06108.71-0.10%5,742
Sep 12, 2025109.82109.82108.98109.17108.82-0.76%13,783
Sep 11, 2025109.37110.00109.34110.00109.651.64%8,347
Sep 10, 2025108.56108.62107.74108.23107.88-0.17%13,130
Sep 9, 2025108.82108.82108.09108.41108.06-0.79%16,270
Sep 8, 2025109.14109.27108.43109.27108.920.31%197,848
Sep 5, 2025108.90109.46108.02108.94108.590.78%10,920
Sep 4, 2025107.18108.10107.18108.10107.751.18%11,252
Sep 3, 2025106.94107.26106.39106.84106.49-0.10%8,536
Sep 2, 2025106.34107.00106.10106.95106.60-0.56%8,510
Aug 29, 2025108.02108.12107.42107.55107.20-0.50%10,456
Aug 28, 2025108.18108.18107.60108.09107.740.04%7,515
Aug 27, 2025107.75108.19107.69108.04107.690.60%4,924
Aug 26, 2025107.13107.56107.13107.40107.050.43%10,971
Aug 25, 2025107.28107.28106.94106.94106.59-0.64%13,395
Aug 22, 2025105.18107.89105.18107.63107.282.60%9,209
Aug 21, 2025104.53104.93104.46104.90104.57-0.07%12,873
Aug 20, 2025104.64105.00104.32104.97104.64-0.23%5,034
Aug 19, 2025105.92105.98104.97105.21104.87-0.15%3,159
Aug 18, 2025105.20105.43105.19105.37105.030.23%6,960
Aug 15, 2025105.38105.38105.02105.13104.79-0.32%3,901
Aug 14, 2025105.49105.49104.85105.46105.12-1.22%7,303
Aug 13, 2025105.35106.76105.32106.76106.421.74%5,361
Aug 12, 2025103.51104.94103.40104.94104.602.16%2,418
Aug 11, 2025103.49103.59102.72102.72102.39-0.51%7,656
Aug 8, 2025103.87103.87103.17103.25102.92-0.25%10,905
Aug 7, 2025104.65104.65102.98103.51103.18-0.29%10,642
Aug 6, 2025103.82104.23103.55103.82103.48-0.18%10,314
Aug 5, 2025104.26104.28103.56104.01103.67-0.17%11,607
Aug 4, 2025103.46104.18103.46104.18103.841.42%8,123
Aug 1, 2025102.92103.09102.22102.73102.40-1.40%49,686
Jul 31, 2025105.00105.37104.19104.19103.85-0.97%13,154
Jul 30, 2025105.78106.24104.83105.20104.86-0.30%9,281
Jul 29, 2025106.04106.15105.30105.52105.18-0.20%8,436
Jul 28, 2025105.90106.07105.66105.73105.39-0.32%9,724
Jul 25, 2025105.66106.07105.38106.07105.730.53%7,086
Jul 24, 2025105.91106.11105.44105.52105.18-0.61%7,857
Jul 23, 2025105.94106.16105.83106.16105.820.84%6,202
Jul 22, 2025104.54105.28104.26105.28104.941.25%8,150
Jul 21, 2025104.94104.97103.96103.98103.65-0.65%190,127
Jul 18, 2025104.85104.85104.33104.66104.32-0.09%6,393
Jul 17, 2025103.55104.75103.55104.75104.411.28%5,605