BNY Mellon US Mid Cap Core Equity ETF (BKMC) Historical Stock Data
93.86 ↑0.89 (0.96%)
As of May 3, 2024, 3:09pm EST.
Historical Data
In the past 30 trading days, BKMC is down -0.19% a day on average. There have been 15 days where BNY Mellon US Mid Cap Core Equity ETF closed green and 15 days where BKMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 94.20 | 93.86 | ↓$0.34 (-0.36%) | 93.68 | 94.20 | 5.06K |
| 2024-05-02 | 92.88 | 92.97 | ↑$0.09 (0.09%) | 92.76 | 93.00 | 5.80K |
| 2024-05-01 | 91.70 | 92.03 | ↑$0.33 (0.36%) | 91.66 | 93.22 | 6.25K |
| 2024-04-30 | 93.33 | 91.78 | ↓$1.55 (-1.66%) | 91.78 | 93.33 | 6.06K |
| 2024-04-29 | 93.56 | 93.59 | ↑$0.03 (0.03%) | 93.56 | 93.91 | 3.23K |
| 2024-04-26 | 92.95 | 93.06 | ↑$0.12 (0.13%) | 92.95 | 93.32 | 41.18K |
| 2024-04-25 | 91.75 | 92.68 | ↑$0.93 (1.02%) | 91.75 | 92.73 | 4.73K |
| 2024-04-24 | 93.39 | 93.28 | ↓$0.11 (-0.12%) | 92.68 | 93.39 | 7.30K |
| 2024-04-23 | 92.66 | 93.18 | ↑$0.51 (0.55%) | 92.66 | 93.39 | 7.36K |
| 2024-04-22 | 91.38 | 91.99 | ↑$0.61 (0.67%) | 91.38 | 92.55 | 7.26K |
| 2024-04-19 | 91.50 | 91.26 | ↓$0.24 (-0.26%) | 90.96 | 91.63 | 6.02K |
| 2024-04-18 | 91.32 | 91.04 | ↓$0.28 (-0.30%) | 91.04 | 92.00 | 6.89K |
| 2024-04-17 | 92.52 | 91.42 | ↓$1.10 (-1.18%) | 91.24 | 92.52 | 6.38K |
| 2024-04-16 | 91.79 | 92.08 | ↑$0.29 (0.31%) | 91.56 | 92.27 | 10.29K |
| 2024-04-15 | 94.02 | 92.52 | ↓$1.50 (-1.59%) | 92.21 | 94.02 | 10.09K |
| 2024-04-12 | 94.70 | 93.79 | ↓$0.91 (-0.96%) | 93.52 | 94.70 | 9.44K |
| 2024-04-11 | 94.95 | 95.51 | ↑$0.56 (0.59%) | 94.95 | 95.63 | 14.43K |
| 2024-04-10 | 95.66 | 95.69 | ↑$0.03 (0.04%) | 95.37 | 95.92 | 9.34K |
| 2024-04-09 | 97.19 | 97.36 | ↑$0.17 (0.18%) | 97.13 | 97.36 | 6.57K |
| 2024-04-08 | 97.20 | 97.21 | ↑$0.01 (0.01%) | 97.09 | 97.42 | 53.07K |
| 2024-04-05 | 96.35 | 96.83 | ↑$0.48 (0.50%) | 96.35 | 97.09 | 4.46K |
| 2024-04-04 | 97.91 | 96.19 | ↓$1.72 (-1.76%) | 96.19 | 97.91 | 3.59K |
| 2024-04-03 | 97.09 | 97.23 | ↑$0.14 (0.14%) | 97.09 | 97.40 | 4.74K |
| 2024-04-02 | 97.18 | 96.85 | ↓$0.33 (-0.34%) | 96.44 | 97.18 | 4.29K |
| 2024-04-01 | 99.01 | 98.16 | ↓$0.85 (-0.86%) | 98.04 | 99.01 | 3.29K |
| 2024-03-28 | 99.34 | 99.08 | ↓$0.26 (-0.26%) | 99.08 | 99.34 | 9.29K |
| 2024-03-27 | 98.24 | 98.82 | ↑$0.58 (0.59%) | 98.24 | 98.82 | 5.85K |
| 2024-03-26 | 97.87 | 97.41 | ↓$0.46 (-0.47%) | 97.41 | 97.87 | 12.12K |
| 2024-03-25 | 97.88 | 97.57 | ↓$0.31 (-0.31%) | 97.57 | 97.88 | 5.75K |
| 2024-03-22 | 98.01 | 97.52 | ↓$0.49 (-0.50%) | 97.37 | 98.01 | 5.66K |
Create an account or log in to view more rows.
$BKMC Sleep well my bulls
sleep well
$BKMC had to buy calls
$BKMC good place to average up
$BKMC Buy now
$BKMC market starting to dump
$BKMC Ride this train. You won't regret.
$BKMC I love you!
$BKMC pressure
$BKMC buy the fear
$BKMC wtf is that dump