BNY Mellon Core Bond ETF (BKAG) Historical Stock Data
40.73 ↑0.11 (0.26%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BKAG is down -0.01% a day on average. There have been 18 days where BNY Mellon Core Bond ETF closed green and 12 days where BKAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.72 | 40.73 | ↑$0.01 (0.01%) | 40.71 | 40.76 | 46.57K |
| 2024-04-25 | 40.53 | 40.62 | ↑$0.09 (0.22%) | 40.53 | 40.63 | 66.25K |
| 2024-04-24 | 40.75 | 40.74 | ↓$0.02 (-0.04%) | 40.69 | 40.76 | 76.42K |
| 2024-04-23 | 40.77 | 40.84 | ↑$0.06 (0.16%) | 40.74 | 40.93 | 117.45K |
| 2024-04-22 | 40.69 | 40.77 | ↑$0.08 (0.20%) | 40.69 | 40.81 | 131.65K |
| 2024-04-19 | 40.78 | 40.78 | ↑$0.00 (0.00%) | 40.73 | 40.79 | 50.82K |
| 2024-04-18 | 40.85 | 40.73 | ↓$0.12 (-0.29%) | 40.68 | 40.85 | 223.72K |
| 2024-04-17 | 40.76 | 40.83 | ↑$0.07 (0.17%) | 40.70 | 40.85 | 82.26K |
| 2024-04-16 | 40.59 | 40.62 | ↑$0.03 (0.07%) | 40.56 | 40.66 | 104.13K |
| 2024-04-15 | 40.83 | 40.76 | ↓$0.07 (-0.17%) | 40.70 | 40.83 | 109.32K |
| 2024-04-12 | 41.10 | 41.04 | ↓$0.06 (-0.15%) | 41.03 | 41.22 | 87.37K |
| 2024-04-11 | 40.94 | 40.90 | ↓$0.04 (-0.10%) | 40.85 | 41.00 | 104.58K |
| 2024-04-10 | 41.18 | 40.95 | ↓$0.23 (-0.56%) | 40.93 | 41.18 | 141.31K |
| 2024-04-09 | 41.38 | 41.43 | ↑$0.05 (0.12%) | 41.38 | 41.47 | 88.38K |
| 2024-04-08 | 41.18 | 41.28 | ↑$0.10 (0.24%) | 41.18 | 41.33 | 1.54M |
| 2024-04-05 | 41.35 | 41.25 | ↓$0.10 (-0.24%) | 41.25 | 41.41 | 89.80K |
| 2024-04-04 | 41.45 | 41.48 | ↑$0.03 (0.07%) | 41.38 | 41.50 | 65.16K |
| 2024-04-03 | 41.33 | 41.41 | ↑$0.08 (0.19%) | 41.21 | 41.41 | 164.74K |
| 2024-04-02 | 41.27 | 41.35 | ↑$0.08 (0.19%) | 41.25 | 41.43 | 133.84K |
| 2024-04-01 | 41.61 | 41.46 | ↓$0.15 (-0.36%) | 41.42 | 41.64 | 76.52K |
| 2024-03-28 | 41.86 | 41.87 | ↑$0.01 (0.02%) | 41.85 | 41.92 | 63.25K |
| 2024-03-27 | 41.85 | 41.90 | ↑$0.05 (0.12%) | 41.79 | 41.92 | 78.23K |
| 2024-03-26 | 41.72 | 41.77 | ↑$0.05 (0.12%) | 41.70 | 41.78 | 109.53K |
| 2024-03-25 | 41.78 | 41.74 | ↓$0.04 (-0.10%) | 41.71 | 41.84 | 98.37K |
| 2024-03-22 | 41.86 | 41.83 | ↓$0.03 (-0.07%) | 41.80 | 41.86 | 131.17K |
| 2024-03-21 | 41.77 | 41.69 | ↓$0.08 (-0.19%) | 41.64 | 41.77 | 79.70K |
| 2024-03-20 | 41.65 | 41.68 | ↑$0.03 (0.07%) | 41.58 | 41.69 | 89.81K |
| 2024-03-19 | 41.52 | 41.58 | ↑$0.06 (0.14%) | 41.52 | 41.59 | 173.39K |
| 2024-03-18 | 41.51 | 41.47 | ↓$0.04 (-0.10%) | 41.44 | 41.51 | 106.56K |
| 2024-03-15 | 41.51 | 41.52 | ↑$0.01 (0.01%) | 41.48 | 41.54 | 53.55K |
Create an account or log in to view more rows.
$BKAG Guys when can we expect that 30% drop?
$BKAG rip and dip today bulls
$BKAG red day ahead
$BKAG just fucking go already jeesh
$BKAG BOUGHT TODAY!
$BKAG gimme gimme
$BKAG we want higher!!!
$BKAG go green today and we gap up tomrrow
$BKAG time to short this
$BKAG buying all the dips.