BNY Mellon High Yield Beta ETF (BKHY) Historical Stock Data
48.37 ↑0.09 (0.18%)
As of February 1, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, BKHY is up 0.14% a day on average. There have been 19 days where BNY Mellon High Yield Beta ETF closed green and 11 days where BKHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 48.36 | 48.28 | ↓$0.08 (-0.16%) | 48.24 | 48.36 | 99.20K |
| 2023-02-01 | 47.71 | 48.35 | ↑$0.64 (1.34%) | 47.57 | 48.38 | 5.33M |
| 2023-01-31 | 47.67 | 47.89 | ↑$0.22 (0.46%) | 47.66 | 47.89 | 3.45K |
| 2023-01-30 | 47.55 | 47.48 | ↓$0.07 (-0.14%) | 47.48 | 47.57 | 21.82K |
| 2023-01-27 | 47.75 | 47.70 | ↓$0.05 (-0.10%) | 47.67 | 47.87 | 12.07K |
| 2023-01-26 | 47.83 | 47.85 | ↑$0.02 (0.05%) | 47.70 | 47.88 | 17.06K |
| 2023-01-25 | 47.58 | 47.74 | ↑$0.16 (0.34%) | 47.58 | 47.74 | 6.17K |
| 2023-01-24 | 47.57 | 47.71 | ↑$0.14 (0.29%) | 47.57 | 47.71 | 8.67K |
| 2023-01-23 | 47.64 | 47.66 | ↑$0.02 (0.04%) | 47.64 | 47.85 | 56.15K |
| 2023-01-20 | 47.54 | 47.74 | ↑$0.20 (0.42%) | 47.53 | 47.74 | 11.88K |
| 2023-01-19 | 47.78 | 47.66 | ↓$0.12 (-0.25%) | 47.59 | 47.78 | 24.88K |
| 2023-01-18 | 48.07 | 47.89 | ↓$0.18 (-0.37%) | 47.89 | 48.73 | 47.76K |
| 2023-01-17 | 47.85 | 47.79 | ↓$0.06 (-0.13%) | 47.75 | 47.85 | 44.55K |
| 2023-01-13 | 47.68 | 47.99 | ↑$0.31 (0.64%) | 47.63 | 48.03 | 271.99K |
| 2023-01-12 | 47.73 | 47.85 | ↑$0.12 (0.26%) | 47.55 | 47.86 | 4.61K |
| 2023-01-11 | 47.45 | 47.58 | ↑$0.13 (0.28%) | 47.45 | 47.58 | 4.45K |
| 2023-01-10 | 47.29 | 47.27 | ↓$0.02 (-0.04%) | 47.27 | 47.33 | 18.36K |
| 2023-01-09 | 47.25 | 47.31 | ↑$0.06 (0.13%) | 47.21 | 47.37 | 7.64K |
| 2023-01-06 | 46.74 | 47.12 | ↑$0.38 (0.81%) | 46.66 | 47.24 | 35.72K |
| 2023-01-05 | 46.36 | 46.47 | ↑$0.11 (0.24%) | 46.33 | 46.53 | 21K |
| 2023-01-04 | 46.40 | 46.59 | ↑$0.19 (0.41%) | 46.25 | 46.59 | 6.46K |
| 2023-01-03 | 46.27 | 46.05 | ↓$0.22 (-0.48%) | 46.05 | 46.27 | 3.67K |
| 2022-12-30 | 45.85 | 46.05 | ↑$0.20 (0.43%) | 45.83 | 46.05 | 5.56K |
| 2022-12-29 | 45.62 | 45.97 | ↑$0.35 (0.78%) | 45.54 | 45.98 | 15.20K |
| 2022-12-28 | 45.99 | 45.42 | ↓$0.57 (-1.24%) | 45.42 | 45.99 | 39.65K |
| 2022-12-27 | 46.52 | 46.23 | ↓$0.29 (-0.62%) | 46.23 | 46.55 | 2.51K |
| 2022-12-23 | 46.49 | 46.70 | ↑$0.21 (0.44%) | 46.48 | 46.70 | 720 |
| 2022-12-22 | 46.66 | 46.56 | ↓$0.10 (-0.22%) | 46.56 | 46.70 | 1.67K |
| 2022-12-21 | 46.70 | 46.84 | ↑$0.14 (0.30%) | 46.70 | 46.90 | 4.18K |
| 2022-12-20 | 46.42 | 46.50 | ↑$0.08 (0.17%) | 46.32 | 46.59 | 12.84K |
Create an account or log in to view more rows.
$BKHY it's true....
$BKHY omg lol
$BKHY somebody knows something
$BKHY keep it going
$BKHY id rather have a dip then rip than a gap and crap
$BKHY Market is down
No worries
$BKHY Let’s goooo
$BKHY ugh oh
we heatin back up
$BKHY lfg!!! So much movement ! Buy n hodl!
$BKHY time to run