BNY Mellon Core Bond ETF (BKAG) Historical Stock Data
41.86 ↓0.17 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKAG is down -0.01% a day on average. There have been 15 days where BNY Mellon Core Bond ETF closed green and 15 days where BKAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 41.98 | 41.86 | ↓$0.12 (-0.29%) | 41.85 | 41.98 | 165.01K |
| 2025-03-21 | 42.16 | 42.03 | ↓$0.13 (-0.31%) | 42.03 | 42.16 | 182.48K |
| 2025-03-20 | 42.23 | 42.12 | ↓$0.11 (-0.26%) | 42.05 | 42.23 | 128.49K |
| 2025-03-19 | 41.89 | 42.02 | ↑$0.13 (0.31%) | 41.86 | 42.06 | 83.11K |
| 2025-03-18 | 41.94 | 41.94 | ↓$0.00 (-0.01%) | 41.84 | 41.98 | 229.72K |
| 2025-03-17 | 41.92 | 41.87 | ↓$0.05 (-0.12%) | 41.87 | 41.99 | 79.35K |
| 2025-03-14 | 41.92 | 41.81 | ↓$0.11 (-0.26%) | 41.81 | 41.92 | 82.72K |
| 2025-03-13 | 41.75 | 41.91 | ↑$0.16 (0.38%) | 41.74 | 41.94 | 89.17K |
| 2025-03-12 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.78 | 41.88 | 147.77K |
| 2025-03-11 | 42.06 | 41.93 | ↓$0.13 (-0.31%) | 41.88 | 42.40 | 106.97K |
| 2025-03-10 | 42.05 | 42.07 | ↑$0.02 (0.05%) | 42.00 | 42.12 | 171.03K |
| 2025-03-07 | 42.05 | 41.90 | ↓$0.15 (-0.34%) | 41.83 | 42.05 | 155.29K |
| 2025-03-06 | 41.93 | 41.89 | ↓$0.04 (-0.10%) | 41.80 | 41.99 | 139.11K |
| 2025-03-05 | 42.14 | 41.94 | ↓$0.20 (-0.47%) | 41.93 | 42.19 | 173.10K |
| 2025-03-04 | 42.28 | 42.11 | ↓$0.17 (-0.40%) | 42.06 | 42.30 | 397.11K |
| 2025-03-03 | 42.04 | 42.22 | ↑$0.18 (0.43%) | 41.98 | 42.22 | 239.61K |
| 2025-02-28 | 42.14 | 42.27 | ↑$0.13 (0.31%) | 42.12 | 42.27 | 273.33K |
| 2025-02-27 | 42.00 | 42.06 | ↑$0.06 (0.14%) | 42.00 | 42.09 | 96.69K |
| 2025-02-26 | 42.07 | 42.11 | ↑$0.04 (0.10%) | 41.99 | 42.14 | 240.49K |
| 2025-02-25 | 42.00 | 42.05 | ↑$0.05 (0.12%) | 41.97 | 42.06 | 329.14K |
| 2025-02-24 | 41.69 | 41.79 | ↑$0.10 (0.23%) | 41.69 | 41.81 | 183.09K |
| 2025-02-21 | 41.61 | 41.74 | ↑$0.13 (0.31%) | 41.59 | 41.75 | 162.89K |
| 2025-02-20 | 41.51 | 41.55 | ↑$0.04 (0.10%) | 41.51 | 41.56 | 215.73K |
| 2025-02-19 | 41.35 | 41.46 | ↑$0.11 (0.27%) | 41.35 | 41.48 | 159.94K |
| 2025-02-18 | 41.56 | 41.40 | ↓$0.16 (-0.38%) | 41.40 | 41.56 | 86.09K |
| 2025-02-14 | 41.63 | 41.57 | ↓$0.06 (-0.14%) | 41.57 | 41.66 | 76.24K |
| 2025-02-13 | 41.34 | 41.47 | ↑$0.13 (0.31%) | 41.34 | 41.47 | 160.02K |
| 2025-02-12 | 41.18 | 41.21 | ↑$0.03 (0.07%) | 41.13 | 41.22 | 212.15K |
| 2025-02-11 | 41.40 | 41.40 | ↓$0.00 (-0.01%) | 41.37 | 41.44 | 255.27K |
| 2025-02-10 | 41.51 | 41.47 | ↓$0.04 (-0.10%) | 41.46 | 41.56 | 79.14K |
Create an account or log in to view more rows.
$BKAG slap the ask.
$BKAG when's the offering?
$BKAG bull here. But I’m worried for tomorrow
$BKAG buy more doomers!!!
$BKAG News?
$BKAG Let’s goooo
$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