BNY Mellon International Equity ETF (BKIE) Historical Stock Data
73.90 ↑0.61 (0.83%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BKIE is down -0.22% a day on average. There have been 11 days where BNY Mellon International Equity ETF closed green and 19 days where BKIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 74.16 | 73.90 | ↓$0.26 (-0.35%) | 73.58 | 74.25 | 32.76K |
| 2024-05-02 | 73.12 | 73.29 | ↑$0.17 (0.23%) | 72.83 | 73.32 | 15.12K |
| 2024-05-01 | 72.46 | 72.43 | ↓$0.03 (-0.04%) | 72.15 | 73.13 | 18.56K |
| 2024-04-30 | 73.15 | 72.20 | ↓$0.95 (-1.30%) | 72.20 | 73.44 | 14.33K |
| 2024-04-29 | 73.30 | 73.48 | ↑$0.18 (0.25%) | 73.22 | 73.51 | 17.07K |
| 2024-04-26 | 72.83 | 73.13 | ↑$0.30 (0.41%) | 72.67 | 73.39 | 188K |
| 2024-04-25 | 71.84 | 72.64 | ↑$0.80 (1.11%) | 71.83 | 72.96 | 412.15K |
| 2024-04-24 | 72.96 | 72.68 | ↓$0.28 (-0.38%) | 72.51 | 73.03 | 15.23K |
| 2024-04-23 | 72.37 | 73.09 | ↑$0.72 (0.99%) | 72.36 | 73.09 | 17.65K |
| 2024-04-22 | 71.76 | 72.33 | ↑$0.57 (0.79%) | 71.76 | 72.45 | 12.73K |
| 2024-04-19 | 71.50 | 71.50 | ↑$0.00 (0.00%) | 71.35 | 71.75 | 15.94K |
| 2024-04-18 | 71.56 | 71.42 | ↓$0.14 (-0.20%) | 71.14 | 71.78 | 15.02K |
| 2024-04-17 | 71.84 | 71.57 | ↓$0.27 (-0.38%) | 71.21 | 71.93 | 14.63K |
| 2024-04-16 | 71.63 | 71.50 | ↓$0.13 (-0.18%) | 71.35 | 71.67 | 28.09K |
| 2024-04-15 | 73.06 | 72.17 | ↓$0.89 (-1.22%) | 71.95 | 73.06 | 19.75K |
| 2024-04-12 | 73.05 | 72.45 | ↓$0.60 (-0.82%) | 72.31 | 73.05 | 14.22K |
| 2024-04-11 | 73.80 | 73.64 | ↓$0.16 (-0.22%) | 72.93 | 73.80 | 21.99K |
| 2024-04-10 | 73.47 | 73.51 | ↑$0.04 (0.05%) | 73.16 | 73.86 | 28.67K |
| 2024-04-09 | 74.73 | 74.39 | ↓$0.34 (-0.45%) | 74.12 | 74.73 | 24.24K |
| 2024-04-08 | 74.48 | 74.47 | ↓$0.01 (-0.01%) | 74.23 | 74.62 | 256.09K |
| 2024-04-05 | 74.00 | 74.29 | ↑$0.29 (0.39%) | 73.99 | 74.40 | 22.21K |
| 2024-04-04 | 75.14 | 73.99 | ↓$1.15 (-1.53%) | 73.94 | 75.14 | 14.05K |
| 2024-04-03 | 74.12 | 74.64 | ↑$0.52 (0.70%) | 74.07 | 74.73 | 18.24K |
| 2024-04-02 | 74.37 | 74.06 | ↓$0.31 (-0.42%) | 73.93 | 74.37 | 28.38K |
| 2024-04-01 | 76.87 | 74.85 | ↓$2.02 (-2.63%) | 74.51 | 76.87 | 33.44K |
| 2024-03-28 | 75.92 | 75.61 | ↓$0.31 (-0.41%) | 75.38 | 75.92 | 114.12K |
| 2024-03-27 | 75.68 | 75.73 | ↑$0.05 (0.07%) | 75.35 | 75.73 | 19.43K |
| 2024-03-26 | 75.71 | 75.19 | ↓$0.52 (-0.69%) | 75.14 | 75.71 | 22.94K |
| 2024-03-25 | 75.19 | 75.18 | ↓$0.01 (-0.01%) | 75.03 | 75.40 | 25.06K |
| 2024-03-22 | 75.41 | 75.19 | ↓$0.22 (-0.29%) | 75.16 | 75.51 | 23.03K |
Create an account or log in to view more rows.
$BKIE Not another do nothing day
$BKIE im in.
$BKIE who here can't stand the CEO?
$BKIE get over the hump
$BKIE Lol she wants higher
$BKIE gimme gimme
$BKIE Bull flag forming?
$BKIE holdddd it tight yall
$BKIE what a horse shit show!
$BKIE damn lots of volume came after hours just now
what the?