BNY Mellon International Equity ETF (BKIE) Historical Stock Data
78.27 ↑0.64 (0.82%)
As of August 30, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, BKIE is down -0.03% a day on average. There have been 16 days where BNY Mellon International Equity ETF closed green and 14 days where BKIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 77.79 | 78.27 | ↑$0.48 (0.61%) | 77.79 | 78.27 | 157.92K |
| 2024-10-03 | 77.68 | 77.63 | ↓$0.05 (-0.06%) | 77.47 | 77.84 | 22.71K |
| 2024-10-02 | 78.25 | 78.28 | ↑$0.03 (0.04%) | 78.22 | 78.54 | 14.37K |
| 2024-10-01 | 79.06 | 78.39 | ↓$0.67 (-0.85%) | 78.06 | 79.06 | 20.42K |
| 2024-09-30 | 79.60 | 79.17 | ↓$0.43 (-0.54%) | 79.03 | 79.65 | 25.55K |
| 2024-09-27 | 79.93 | 79.57 | ↓$0.36 (-0.45%) | 79.57 | 80.19 | 14.01K |
| 2024-09-26 | 79.84 | 80.03 | ↑$0.19 (0.24%) | 79.68 | 80.25 | 14.45K |
| 2024-09-25 | 78.95 | 78.49 | ↓$0.46 (-0.58%) | 78.49 | 79.01 | 16.96K |
| 2024-09-24 | 78.65 | 78.94 | ↑$0.29 (0.36%) | 78.65 | 79.01 | 10.29K |
| 2024-09-23 | 78.25 | 78.51 | ↑$0.26 (0.33%) | 78.25 | 78.59 | 18.75K |
| 2024-09-20 | 78.47 | 78.17 | ↓$0.30 (-0.39%) | 77.87 | 78.47 | 18.95K |
| 2024-09-19 | 78.65 | 78.68 | ↑$0.03 (0.04%) | 78.43 | 79.13 | 21.18K |
| 2024-09-18 | 77.57 | 77.48 | ↓$0.09 (-0.12%) | 77.14 | 78.14 | 18.56K |
| 2024-09-17 | 77.85 | 77.67 | ↓$0.18 (-0.23%) | 77.47 | 78.08 | 15.04K |
| 2024-09-16 | 77.66 | 78.16 | ↑$0.50 (0.64%) | 77.52 | 78.16 | 17.02K |
| 2024-09-13 | 77.27 | 77.31 | ↑$0.04 (0.05%) | 77.27 | 77.60 | 12K |
| 2024-09-12 | 76.50 | 77.06 | ↑$0.56 (0.73%) | 76.32 | 77.31 | 9.29K |
| 2024-09-11 | 76.10 | 76.41 | ↑$0.31 (0.41%) | 75.29 | 76.56 | 15.95K |
| 2024-09-10 | 76.16 | 76.03 | ↓$0.13 (-0.17%) | 75.54 | 76.21 | 20.47K |
| 2024-09-09 | 76.25 | 76.36 | ↑$0.11 (0.14%) | 76.24 | 76.76 | 14.77K |
| 2024-09-06 | 76.81 | 75.53 | ↓$1.28 (-1.67%) | 75.53 | 76.91 | 19.10K |
| 2024-09-05 | 77.08 | 76.97 | ↓$0.11 (-0.14%) | 76.83 | 77.38 | 31.38K |
| 2024-09-04 | 76.80 | 76.96 | ↑$0.16 (0.21%) | 76.80 | 77.28 | 17.75K |
| 2024-09-03 | 78.11 | 77.37 | ↓$0.74 (-0.95%) | 77.35 | 78.11 | 12.16K |
| 2024-08-30 | 78.57 | 78.42 | ↓$0.15 (-0.19%) | 78.22 | 78.75 | 11.46K |
| 2024-08-29 | 78.44 | 78.50 | ↑$0.06 (0.08%) | 78.37 | 78.94 | 17.73K |
| 2024-08-28 | 78.24 | 78.24 | ↑$0.00 (0.00%) | 77.87 | 78.49 | 13.33K |
| 2024-08-27 | 78.11 | 78.46 | ↑$0.35 (0.45%) | 78.06 | 78.56 | 18.28K |
| 2024-08-26 | 78.16 | 78.08 | ↓$0.08 (-0.10%) | 77.93 | 78.48 | 18.98K |
| 2024-08-23 | 77.54 | 78.54 | ↑$1.00 (1.29%) | 77.43 | 78.59 | 18.16K |
Create an account or log in to view more rows.
$BKIE we all speculate but nobody knows what going to happen.
$BKIE Nope
$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