BNY Mellon Core Bond ETF (BKAG) Historical Stock Data
41.87 ↓0.03 (-0.06%)
As of March 28, 2024, 11:45am 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 41.71 | 41.54 | ↓$0.17 (-0.41%) | 41.54 | 41.71 | 68.43K |
2024-03-13 | 41.83 | 41.79 | ↓$0.04 (-0.10%) | 41.78 | 41.87 | 55.14K |
2024-03-12 | 41.93 | 41.87 | ↓$0.06 (-0.14%) | 41.82 | 41.93 | 75.45K |
2024-03-11 | 42.01 | 41.97 | ↓$0.04 (-0.10%) | 41.95 | 42.02 | 48.15K |
2024-03-08 | 42.01 | 42.00 | ↓$0.01 (-0.02%) | 41.98 | 42.05 | 68.60K |
2024-03-07 | 41.97 | 41.95 | ↓$0.02 (-0.06%) | 41.87 | 41.99 | 67.90K |
2024-03-06 | 41.86 | 41.88 | ↑$0.02 (0.05%) | 41.84 | 41.94 | 70.11K |
2024-03-05 | 41.78 | 41.84 | ↑$0.06 (0.14%) | 41.74 | 41.85 | 83.39K |
2024-03-04 | 41.60 | 41.59 | ↓$0.01 (-0.02%) | 41.55 | 41.63 | 92.78K |
2024-03-01 | 41.46 | 41.69 | ↑$0.23 (0.55%) | 41.41 | 41.69 | 125.57K |
2024-02-29 | 41.65 | 41.63 | ↓$0.02 (-0.06%) | 41.61 | 41.71 | 74.71K |
2024-02-28 | 41.54 | 41.61 | ↑$0.07 (0.17%) | 41.50 | 41.61 | 80.92K |
2024-02-27 | 41.53 | 41.49 | ↓$0.04 (-0.10%) | 41.46 | 41.56 | 83.34K |
2024-02-26 | 41.65 | 41.52 | ↓$0.13 (-0.31%) | 41.47 | 41.65 | 167.81K |
2024-02-23 | 41.46 | 41.61 | ↑$0.15 (0.36%) | 41.46 | 41.66 | 82.18K |
2024-02-22 | 41.45 | 41.45 | ↑$0.00 (0.00%) | 41.42 | 41.50 | 84.95K |
2024-02-21 | 41.58 | 41.45 | ↓$0.13 (-0.31%) | 41.44 | 41.61 | 153.06K |
2024-02-20 | 41.60 | 41.60 | ↑$0.00 (0.00%) | 41.57 | 41.64 | 58.09K |
2024-02-16 | 41.49 | 41.52 | ↑$0.03 (0.07%) | 41.46 | 41.54 | 59.52K |
2024-02-15 | 41.68 | 41.69 | ↑$0.01 (0.02%) | 41.59 | 41.71 | 47.57K |
Create an account or log in to view more rows.
$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.
$BKAG just hold no panic