BNY Mellon Concentrated International ETF (BKCI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.65 | 49.78 | 49.65 | 49.70 | 49.70 | 1,836 |
| 02 May 2024 | 49.07 | 49.33 | 48.84 | 49.24 | 49.24 | 19,200 |
| 01 May 2024 | 48.91 | 49.27 | 48.57 | 48.57 | 48.57 | 887,600 |
| 30 Apr 2024 | 49.39 | 49.64 | 48.99 | 48.99 | 48.99 | 25,900 |
| 29 Apr 2024 | 49.83 | 49.85 | 49.63 | 49.67 | 49.67 | 84,500 |
| 26 Apr 2024 | 49.67 | 49.83 | 49.59 | 49.73 | 49.73 | 5,400 |
| 25 Apr 2024 | 48.63 | 49.31 | 48.47 | 49.25 | 49.25 | 4,400 |
| 24 Apr 2024 | 49.39 | 49.54 | 49.38 | 49.50 | 49.50 | 7,500 |
| 23 Apr 2024 | 49.44 | 49.58 | 49.44 | 49.56 | 49.56 | 2,200 |
| 22 Apr 2024 | 48.49 | 48.94 | 48.49 | 48.85 | 48.85 | 26,400 |
| 19 Apr 2024 | 48.37 | 48.40 | 48.12 | 48.20 | 48.20 | 4,100 |
| 18 Apr 2024 | 48.45 | 48.59 | 48.29 | 48.34 | 48.34 | 11,200 |
| 17 Apr 2024 | 48.53 | 48.69 | 48.37 | 48.61 | 48.61 | 11,500 |
| 16 Apr 2024 | 48.50 | 48.77 | 48.49 | 48.62 | 48.62 | 16,400 |
| 15 Apr 2024 | 49.40 | 49.40 | 48.55 | 48.56 | 48.56 | 8,000 |
| 12 Apr 2024 | 49.20 | 49.32 | 48.81 | 48.91 | 48.91 | 2,900 |
| 11 Apr 2024 | 49.30 | 49.94 | 49.30 | 49.91 | 49.91 | 2,900 |
| 10 Apr 2024 | 49.60 | 49.75 | 49.58 | 49.64 | 49.64 | 4,100 |
| 09 Apr 2024 | 50.29 | 50.33 | 49.95 | 50.21 | 50.21 | 5,500 |
| 08 Apr 2024 | 50.17 | 50.30 | 50.17 | 50.17 | 50.17 | 14,400 |
| 05 Apr 2024 | 49.75 | 50.10 | 49.75 | 50.01 | 50.01 | 4,900 |
| 04 Apr 2024 | 50.80 | 50.80 | 49.97 | 49.97 | 49.97 | 5,100 |
| 03 Apr 2024 | 50.28 | 50.70 | 50.28 | 50.56 | 50.56 | 3,900 |
| 02 Apr 2024 | 50.49 | 50.64 | 50.43 | 50.64 | 50.64 | 15,100 |
| 01 Apr 2024 | 51.41 | 51.49 | 51.04 | 51.04 | 51.04 | 3,300 |
| 28 Mar 2024 | 50.99 | 51.27 | 50.99 | 51.14 | 51.14 | 3,200 |
| 27 Mar 2024 | 50.99 | 51.24 | 50.99 | 51.24 | 51.24 | 3,200 |
| 26 Mar 2024 | 51.23 | 51.23 | 51.03 | 51.05 | 51.05 | 17,100 |
| 25 Mar 2024 | 51.07 | 51.27 | 51.06 | 51.06 | 51.06 | 6,100 |
| 22 Mar 2024 | 51.06 | 51.16 | 51.04 | 51.16 | 51.16 | 3,700 |
| 21 Mar 2024 | 51.51 | 51.55 | 50.00 | 51.35 | 51.35 | 12,800 |
| 20 Mar 2024 | 51.07 | 51.60 | 50.99 | 51.55 | 51.55 | 4,100 |
| 19 Mar 2024 | 50.90 | 51.16 | 50.90 | 51.11 | 51.11 | 7,000 |
| 18 Mar 2024 | 51.38 | 51.38 | 51.15 | 51.15 | 51.15 | 12,100 |
| 15 Mar 2024 | 51.38 | 51.50 | 51.34 | 51.36 | 51.36 | 2,900 |
| 14 Mar 2024 | 51.74 | 51.74 | 51.42 | 51.64 | 51.64 | 3,300 |
| 13 Mar 2024 | 52.15 | 52.23 | 52.07 | 52.10 | 52.10 | 5,300 |
| 12 Mar 2024 | 51.71 | 52.23 | 51.71 | 52.23 | 52.23 | 18,500 |
| 11 Mar 2024 | 51.21 | 51.43 | 51.21 | 51.40 | 51.40 | 6,900 |
| 08 Mar 2024 | 52.37 | 52.40 | 51.70 | 51.77 | 51.77 | 1,800 |
| 07 Mar 2024 | 51.83 | 52.24 | 51.81 | 52.20 | 52.20 | 9,700 |
| 06 Mar 2024 | 51.40 | 51.49 | 51.30 | 51.42 | 51.42 | 2,200 |
| 05 Mar 2024 | 50.89 | 50.89 | 50.68 | 50.82 | 50.82 | 1,800 |
| 04 Mar 2024 | 51.08 | 51.20 | 51.06 | 51.16 | 51.16 | 2,200 |
| 01 Mar 2024 | 50.96 | 51.08 | 50.96 | 51.06 | 51.06 | 5,100 |
| 29 Feb 2024 | 50.64 | 50.64 | 50.27 | 50.53 | 50.53 | 5,100 |
| 28 Feb 2024 | 50.60 | 50.68 | 50.59 | 50.66 | 50.66 | 3,400 |
| 27 Feb 2024 | 51.01 | 51.13 | 51.01 | 51.13 | 51.13 | 1,800 |
| 26 Feb 2024 | 51.08 | 51.10 | 51.02 | 51.07 | 51.07 | 3,100 |
| 23 Feb 2024 | 51.04 | 51.04 | 50.96 | 50.96 | 50.96 | 2,100 |
| 22 Feb 2024 | 50.84 | 51.01 | 50.81 | 51.01 | 51.01 | 3,500 |
| 21 Feb 2024 | 50.21 | 50.26 | 50.01 | 50.26 | 50.26 | 2,200 |
| 20 Feb 2024 | 50.24 | 50.30 | 50.08 | 50.17 | 50.17 | 6,400 |
| 16 Feb 2024 | 50.16 | 50.17 | 50.02 | 50.05 | 50.05 | 1,800 |
| 15 Feb 2024 | 49.88 | 49.99 | 49.88 | 49.96 | 49.96 | 2,700 |
| 14 Feb 2024 | 49.26 | 49.64 | 49.24 | 49.61 | 49.61 | 12,500 |
| 13 Feb 2024 | 49.04 | 49.04 | 48.65 | 48.87 | 48.87 | 12,500 |
| 12 Feb 2024 | 50.00 | 50.07 | 49.54 | 49.77 | 49.77 | 20,300 |
| 09 Feb 2024 | 49.78 | 50.01 | 49.76 | 49.94 | 49.94 | 11,500 |
| 08 Feb 2024 | 49.46 | 49.56 | 49.40 | 49.53 | 49.53 | 5,000 |
| 07 Feb 2024 | 49.46 | 49.57 | 49.40 | 49.51 | 49.51 | 9,000 |
| 06 Feb 2024 | 49.28 | 49.53 | 49.28 | 49.53 | 49.53 | 18,100 |
| 05 Feb 2024 | 49.11 | 49.25 | 49.00 | 49.22 | 49.22 | 5,000 |
| 02 Feb 2024 | 49.37 | 49.39 | 49.22 | 49.34 | 49.34 | 3,600 |
| 01 Feb 2024 | 49.34 | 49.79 | 49.32 | 49.79 | 49.79 | 5,200 |
| 31 Jan 2024 | 49.82 | 49.87 | 49.22 | 49.22 | 49.22 | 6,100 |
| 30 Jan 2024 | 49.51 | 49.60 | 49.49 | 49.60 | 49.60 | 4,600 |
| 29 Jan 2024 | 49.29 | 49.61 | 49.28 | 49.59 | 49.59 | 2,600 |
| 26 Jan 2024 | 49.52 | 49.52 | 49.42 | 49.42 | 49.42 | 2,900 |
| 25 Jan 2024 | 48.83 | 48.95 | 48.82 | 48.94 | 48.94 | 6,200 |
| 24 Jan 2024 | 48.79 | 48.90 | 48.64 | 48.65 | 48.65 | 4,900 |
| 23 Jan 2024 | 47.99 | 48.20 | 47.99 | 48.20 | 48.20 | 10,600 |
| 22 Jan 2024 | 48.29 | 48.29 | 48.13 | 48.21 | 48.21 | 2,000 |
| 19 Jan 2024 | 47.93 | 48.25 | 47.81 | 48.25 | 48.25 | 14,300 |
| 18 Jan 2024 | 47.58 | 47.97 | 47.58 | 47.97 | 47.97 | 10,900 |
| 17 Jan 2024 | 47.14 | 47.36 | 47.13 | 47.36 | 47.36 | 13,000 |
| 16 Jan 2024 | 48.03 | 48.15 | 47.87 | 47.90 | 47.90 | 2,900 |
| 12 Jan 2024 | 48.78 | 48.78 | 48.57 | 48.71 | 48.71 | 4,600 |
| 11 Jan 2024 | 48.45 | 48.45 | 48.22 | 48.41 | 48.41 | 1,400 |
| 10 Jan 2024 | 48.27 | 48.37 | 48.27 | 48.30 | 48.30 | 5,100 |
| 09 Jan 2024 | 47.82 | 47.99 | 47.82 | 47.92 | 47.92 | 7,100 |
| 08 Jan 2024 | 47.97 | 48.29 | 47.97 | 48.29 | 48.29 | 4,000 |
| 05 Jan 2024 | 47.86 | 48.18 | 47.78 | 47.78 | 47.78 | 4,200 |
| 04 Jan 2024 | 47.71 | 48.07 | 47.71 | 47.95 | 47.95 | 7,400 |
| 03 Jan 2024 | 47.78 | 48.07 | 47.78 | 47.93 | 47.93 | 14,200 |
| 02 Jan 2024 | 48.28 | 48.32 | 48.15 | 48.30 | 48.30 | 2,500 |
| 29 Dec 2023 | 49.27 | 49.31 | 48.98 | 49.12 | 49.12 | 3,700 |
| 28 Dec 2023 | 49.14 | 49.30 | 49.03 | 49.03 | 49.03 | 4,200 |
| 27 Dec 2023 | 48.99 | 49.15 | 48.99 | 49.10 | 49.10 | 11,000 |
| 27 Dec 2023 | 0.359 Dividend | |||||
| 26 Dec 2023 | 49.04 | 49.39 | 49.04 | 49.22 | 48.86 | 3,000 |
| 22 Dec 2023 | 49.02 | 49.06 | 48.92 | 48.96 | 48.60 | 3,000 |
| 21 Dec 2023 | 48.70 | 48.89 | 48.60 | 48.89 | 48.53 | 14,700 |
| 20 Dec 2023 | 48.63 | 48.82 | 48.15 | 48.17 | 47.82 | 568,100 |
| 19 Dec 2023 | 48.30 | 48.59 | 48.30 | 48.57 | 48.22 | 3,500 |
| 18 Dec 2023 | 48.21 | 48.25 | 48.10 | 48.20 | 47.85 | 5,000 |
| 15 Dec 2023 | 48.30 | 48.30 | 47.99 | 47.99 | 47.64 | 4,600 |
| 14 Dec 2023 | 48.17 | 48.35 | 48.11 | 48.26 | 47.91 | 3,500 |
| 13 Dec 2023 | 47.17 | 47.96 | 47.06 | 47.91 | 47.56 | 4,700 |
| 12 Dec 2023 | 47.01 | 47.19 | 47.01 | 47.19 | 46.85 | 9,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.