Skip to main content
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
115.97
-1.21 (-1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BKMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026116.29117.31116.29117.18117.18-0.04%6,298
Apr 24, 2026117.15117.37117.15117.22117.22-0.08%5,038
Apr 23, 2026117.99117.99116.18117.32117.32-0.30%8,496
Apr 22, 2026118.54118.54117.36117.68117.68-0.05%8,131
Apr 21, 2026118.97119.64117.69117.74117.74-0.77%9,412
Apr 20, 2026117.87118.65117.87118.65118.650.42%4,454
Apr 17, 2026117.53118.73117.19118.15118.151.90%6,677
Apr 16, 2026116.48116.48115.71115.95115.950.20%8,221
Apr 15, 2026116.06116.06115.47115.73115.73-0.07%6,951
Apr 14, 2026115.10116.19115.10115.81115.810.75%1,699,766
Apr 13, 2026113.53114.94113.53114.94114.941.37%3,399
Apr 10, 2026113.97113.97113.39113.39113.39-0.59%3,622
Apr 9, 2026113.69114.64113.47114.06114.06-0.06%5,406
Apr 8, 2026114.09114.60113.86114.13114.132.34%5,647
Apr 7, 2026110.61111.52110.37111.52111.520.37%104,286
Apr 6, 2026110.37111.11110.31111.11111.110.37%5,845
Apr 2, 2026109.04110.79109.04110.70110.690.05%4,336
Apr 1, 2026110.53111.38110.52110.64110.630.30%5,607
Mar 31, 2026108.51110.88108.24110.31109.783.05%15,203
Mar 30, 2026108.58108.58106.64107.04106.53-0.91%1,721,494
Mar 27, 2026109.75109.87107.97108.02107.51-1.64%13,219
Mar 26, 2026110.29111.51109.82109.82109.30-1.34%10,855
Mar 25, 2026111.24111.40110.77111.31110.780.74%7,296
Mar 24, 2026109.04111.02108.90110.49109.970.50%10,468
Mar 23, 2026109.69111.45109.40109.95109.421.78%3,917
Mar 20, 2026109.77109.94107.73108.02107.51-2.02%9,784
Mar 19, 2026109.26110.40109.26110.25109.73-0.15%9,298
Mar 18, 2026111.08111.52110.42110.42109.89-1.20%7,013
Mar 17, 2026111.65112.39111.46111.76111.230.71%7,282
Mar 16, 2026111.31111.80110.98110.98110.450.71%3,728
Mar 13, 2026111.95111.95109.96110.20109.68-0.28%7,787
Mar 12, 2026111.37111.60110.51110.51109.98-1.85%10,582
Mar 11, 2026112.41113.06112.18112.59112.05-0.25%6,018
Mar 10, 2026113.44114.43112.68112.87112.33-0.57%10,509
Mar 9, 2026111.37113.54110.14113.51112.970.67%10,336
Mar 6, 2026112.87113.01111.97112.76112.23-1.83%7,109
Mar 5, 2026115.54116.12114.12114.87114.33-1.38%6,959
Mar 4, 2026116.76116.76115.68116.48115.930.28%13,693
Mar 3, 2026115.24116.39113.57116.15115.60-1.61%8,616
Mar 2, 2026116.26118.05116.26118.05117.490.22%9,195
Feb 27, 2026117.27117.79116.81117.79117.23-0.76%7,576
Feb 26, 2026117.83118.69117.28118.69118.130.92%235,755
Feb 25, 2026118.41118.41116.85117.60117.050.08%7,502
Feb 24, 2026116.95117.69116.87117.51116.951.16%7,653
Feb 23, 2026117.63117.63115.60116.17115.62-1.56%7,040
Feb 20, 2026117.34118.82117.34118.01117.450.17%6,467
Feb 19, 2026117.31117.81117.26117.81117.25-0.17%10,328
Feb 18, 2026117.55118.64117.55118.01117.450.55%14,116
Feb 17, 2026117.44117.71116.39117.37116.810.01%21,462
Feb 13, 2026115.88118.06115.88117.36116.801.02%7,588
Feb 12, 2026119.18119.18115.80116.17115.62-1.60%7,211
Feb 11, 2026118.90118.90117.37118.05117.49-0.29%9,182
Feb 10, 2026118.62118.83118.32118.39117.830.19%6,584
Feb 9, 2026117.71118.38117.33118.17117.610.29%7,529
Feb 6, 2026115.85117.88115.85117.82117.262.87%8,840
Feb 5, 2026114.81115.91114.53114.53113.99-0.90%19,667
Feb 4, 2026115.94116.29114.41115.57115.020.05%11,287
Feb 3, 2026115.87116.28114.60115.51114.970.08%15,413
Feb 2, 2026114.08115.76114.08115.42114.870.93%13,412
Jan 30, 2026115.61115.61113.71114.35113.81-0.86%8,795
Jan 29, 2026116.44116.44114.25115.34114.79-0.61%9,737
Jan 28, 2026116.65116.65115.82116.05115.50-0.21%20,104
Jan 27, 2026116.44116.44115.92116.30115.750.01%12,910
Jan 26, 2026116.45116.86116.12116.29115.74-0.21%13,679
Jan 23, 2026116.91116.91116.23116.54115.99-0.92%12,675
Jan 22, 2026118.10118.10117.55117.62117.060.34%17,863
Jan 21, 2026116.03117.53115.80117.22116.671.91%18,487
Jan 20, 2026114.87116.12114.80115.03114.48-1.26%153,541
Jan 16, 2026116.55116.88116.14116.50115.94-0.19%6,430
Jan 15, 2026115.97116.98115.97116.72116.171.08%10,359
Jan 14, 2026115.04115.51114.80115.47114.920.21%11,604
Jan 13, 2026115.53115.53114.88115.23114.690.05%8,875
Jan 12, 2026114.79115.18114.62115.18114.630.27%8,995
Jan 9, 2026114.75115.01114.73114.87114.330.93%10,845
Jan 8, 2026112.93113.91112.93113.81113.270.69%15,061
Jan 7, 2026113.62113.62112.84113.03112.50-0.70%7,022
Jan 6, 2026112.01113.84112.01113.83113.291.60%12,454
Jan 5, 2026110.70112.34110.70112.03111.501.50%9,898
Jan 2, 2026109.41110.60109.24110.38109.851.32%20,714
Dec 31, 2025110.08110.08108.94108.94108.42-0.96%20,348
Dec 30, 2025110.33110.41109.99109.99109.47-0.41%11,020
Dec 29, 2025110.80110.80110.35110.45109.92-1.04%6,657
Dec 26, 2025111.45111.60111.40111.60110.61-0.13%5,879
Dec 24, 2025111.41111.95111.41111.75110.760.13%5,226
Dec 23, 2025111.76111.94111.25111.60110.61-0.42%13,694
Dec 22, 2025111.77112.29111.77112.07111.071.03%38,015
Dec 19, 2025110.20110.99110.16110.93109.940.92%40,722
Dec 18, 2025110.37110.64109.64109.92108.940.56%24,164
Dec 17, 2025109.90110.02109.18109.31108.34-0.38%6,773
Dec 16, 2025110.67110.67109.26109.73108.75-0.64%8,511
Dec 15, 2025111.48111.48110.28110.43109.45-0.28%8,323
Dec 12, 2025112.67112.69110.73110.75109.76-1.33%5,375
Dec 11, 2025111.51112.35111.51112.24111.241.09%8,718
Dec 10, 2025109.67111.52109.67111.03110.041.29%13,592
Dec 9, 2025109.77110.45109.62109.62108.65-0.15%10,874
Dec 8, 2025110.13110.13109.62109.78108.80-0.45%5,157
Dec 5, 2025110.53110.58110.24110.28109.300.14%4,128
Dec 4, 2025109.46110.41109.45110.12109.150.75%14,477
Dec 3, 2025108.95109.47108.83109.30108.330.69%15,178
Dec 2, 2025108.84109.00108.55108.55107.59-0.16%12,325