Skip to main content
BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
119.44
-1.98 (-1.63%)
Feb 27, 2026, 4:00 PM EST - Market closed

BKSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026119.80119.80119.19119.44119.44-1.63%1,536
Feb 26, 2026120.40121.42120.38121.42121.420.78%2,438
Feb 25, 2026121.40121.40119.77120.48120.480.19%2,853
Feb 24, 2026119.24120.24119.24120.24120.241.28%1,232
Feb 23, 2026118.72118.72118.61118.72118.72-1.85%1,140
Feb 20, 2026120.48121.43120.36120.96120.960.23%3,165
Feb 19, 2026120.62120.68119.96120.68120.68-0.06%2,759
Feb 18, 2026121.56121.56120.65120.76120.760.56%1,133
Feb 17, 2026119.52120.47119.52120.09120.09-0.11%1,423
Feb 13, 2026120.10120.91120.10120.22120.220.92%15,076
Feb 12, 2026122.08122.08119.07119.12119.12-1.74%4,480
Feb 11, 2026122.59122.59120.74121.23121.23-0.70%4,199
Feb 10, 2026121.87122.43121.83122.08122.080.06%3,786
Feb 9, 2026120.83122.11120.83122.01122.010.30%8,267
Feb 6, 2026119.42121.65119.42121.65121.653.21%6,723
Feb 5, 2026118.94119.30117.83117.87117.87-1.55%36,769
Feb 4, 2026119.67120.51118.40119.72119.720.51%6,597
Feb 3, 2026119.36119.68117.94119.11119.110.11%1,333
Feb 2, 2026117.80119.52117.80118.98118.980.62%2,991
Jan 30, 2026118.63119.15117.37118.24118.24-1.00%2,938
Jan 29, 2026119.62119.62118.00119.44119.440.27%16,265
Jan 28, 2026120.40124.00119.12119.12119.12-0.42%3,699
Jan 27, 2026119.50119.63119.18119.63119.63-0.04%1,371
Jan 26, 2026119.92119.92119.39119.67119.67-0.15%5,292
Jan 23, 2026120.73120.73119.85119.85119.85-1.57%1,102
Jan 22, 2026122.10122.54121.76121.76121.760.42%3,162
Jan 21, 2026119.51121.25119.51121.25121.242.24%1,904
Jan 20, 2026118.70119.45118.32118.59118.59-1.49%2,435
Jan 16, 2026120.59120.59120.34120.38120.38-0.07%460
Jan 15, 2026120.77120.96120.46120.46120.461.00%8,673
Jan 14, 2026118.77119.27118.66119.27119.260.53%1,995
Jan 13, 2026119.40119.40118.64118.64118.64-0.22%2,648
Jan 12, 2026118.02118.97118.02118.90118.90-0.02%7,046
Jan 9, 2026119.16119.16118.92118.92118.920.79%1,006
Jan 8, 2026117.31117.99117.31117.99117.991.28%852
Jan 7, 2026116.52116.65116.49116.49116.49-0.70%1,992
Jan 6, 2026115.61117.31115.61117.31117.311.50%1,793
Jan 5, 2026114.34115.95114.34115.58115.581.67%3,985
Jan 2, 2026113.15113.68113.15113.68113.681.05%1,084
Dec 31, 2025112.96113.00112.50112.50112.50-0.79%4,490
Dec 30, 2025113.84113.84113.40113.40113.40-0.53%1,206
Dec 29, 2025114.24114.24113.93114.00114.00-1.01%2,016
Dec 26, 2025114.88115.16114.88115.16114.72-0.25%1,132
Dec 24, 2025115.10115.45115.10115.45115.000.31%1,072
Dec 23, 2025115.32115.32115.09115.09114.65-0.61%1,598
Dec 22, 2025115.29116.24115.29115.80115.350.98%2,736
Dec 19, 2025114.41114.77114.41114.67114.230.65%7,225
Dec 18, 2025114.64114.64113.93113.93113.490.53%1,662
Dec 17, 2025115.01115.01113.33113.33112.89-0.72%1,049
Dec 16, 2025114.39114.47113.75114.16113.72-0.56%1,399
Dec 15, 2025114.77114.80114.77114.80114.36-0.72%242
Dec 12, 2025117.50117.50115.63115.63115.19-1.00%1,668
Dec 11, 2025116.82116.82116.78116.80116.350.79%843
Dec 10, 2025114.50115.88114.37115.88115.441.78%1,923
Dec 9, 2025114.44114.44113.86113.86113.420.18%650
Dec 8, 2025113.65113.65113.65113.65113.21-0.36%195
Dec 5, 2025114.15114.18114.06114.06113.62-0.07%1,724
Dec 4, 2025114.05114.15114.05114.15113.710.25%215
Dec 3, 2025112.02113.97112.02113.86113.431.52%1,723
Dec 2, 2025112.66112.66112.16112.16111.73-0.18%2,657
Dec 1, 2025112.40112.40112.36112.36111.92-0.71%2,154
Nov 28, 2025113.30113.30113.16113.16112.720.16%1,124
Nov 26, 2025113.55113.55112.97112.97112.540.89%608
Nov 25, 2025110.80111.97110.80111.97111.542.32%728
Nov 24, 2025108.30109.44108.30109.44109.011.39%1,444
Nov 21, 2025105.84107.94105.84107.94107.522.80%954
Nov 20, 2025108.09108.56105.00105.00104.59-1.53%3,748
Nov 19, 2025107.12107.12106.63106.63106.22-0.45%281
Nov 18, 2025105.92107.11105.91107.11106.700.73%519
Nov 17, 2025106.34106.34106.34106.34105.93-2.17%214
Nov 14, 2025108.92108.92108.70108.70108.28-0.06%715
Nov 13, 2025110.62110.62108.77108.77108.35-2.09%430
Nov 12, 2025111.13111.37111.09111.09110.66-723
Nov 11, 2025111.09111.09111.09111.09110.660.33%68
Nov 10, 2025110.23111.20110.23110.73110.300.79%968
Nov 7, 2025108.55109.86108.31109.86109.440.82%3,475
Nov 6, 2025108.78108.97108.72108.97108.55-1.44%1,112
Nov 5, 2025109.89110.77109.89110.57110.141.73%1,249
Nov 4, 2025108.99108.99108.69108.69108.27-1.63%591
Nov 3, 2025110.08110.49110.08110.49110.06-0.17%681
Oct 31, 2025110.32110.67110.17110.67110.250.39%2,175
Oct 30, 2025110.65111.47110.24110.24109.82-0.85%1,141
Oct 29, 2025112.33112.87110.61111.19110.76-1.02%1,063
Oct 28, 2025112.88112.88112.34112.34111.90-0.68%690
Oct 27, 2025113.69113.69113.10113.10112.660.47%540
Oct 24, 2025112.67112.67112.57112.57112.131.05%449
Oct 23, 2025110.64111.40110.64111.40110.971.31%551
Oct 22, 2025111.16111.16109.44109.95109.53-1.35%1,906
Oct 21, 2025110.66111.46110.66111.46111.03-0.10%571
Oct 20, 2025111.50111.62111.50111.57111.141.54%1,593
Oct 17, 2025109.51110.30109.39109.88109.46-0.30%1,613
Oct 16, 2025112.18112.18109.91110.21109.79-1.59%439
Oct 15, 2025112.50112.50112.00112.00111.560.55%890
Oct 14, 2025108.50111.58108.50111.38110.951.44%10,038
Oct 13, 2025108.72109.80108.72109.80109.382.77%641
Oct 10, 2025110.60110.72106.84106.84106.43-3.14%2,231
Oct 9, 2025111.38111.38109.97110.30109.88-0.95%943
Oct 8, 2025110.99111.36110.99111.36110.930.91%1,368
Oct 7, 2025111.38111.38110.26110.35109.92-1.16%1,363
Oct 6, 2025112.34112.34111.57111.64111.210.08%1,043