BNY Mellon Concentrated Internatnl ETF (BKCI)
52.07
-0.42
(-0.80%)
USD |
NYSEARCA |
Jun 07, 16:00
BKCI Price: 52.07 for June 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 07, 2024 | 52.23 | 52.24 | 52.07 | 52.07 | 4029.00 |
| Jun 06, 2024 | 52.48 | 52.53 | 52.44 | 52.49 | 3852.00 |
| Jun 05, 2024 | 52.32 | 52.34 | 52.27 | 52.34 | 3415.00 |
| Jun 04, 2024 | 51.38 | 51.63 | 51.38 | 51.63 | 4128.00 |
| Jun 03, 2024 | 51.53 | 51.53 | 51.22 | 51.42 | 2266.00 |
| May 31, 2024 | 51.22 | 51.22 | 50.82 | 51.22 | 6759.00 |
| May 30, 2024 | 50.92 | 51.00 | 50.88 | 50.90 | 2083.00 |
| May 29, 2024 | 50.89 | 50.89 | 50.69 | 50.69 | 634.00 |
| May 28, 2024 | 51.43 | 51.51 | 51.32 | 51.46 | 2196.00 |
| May 24, 2024 | 51.68 | 51.70 | 51.65 | 51.69 | 2812.00 |
| May 23, 2024 | 51.78 | 51.78 | 51.28 | 51.34 | 3990.00 |
| May 22, 2024 | 51.43 | 51.43 | 51.25 | 51.43 | 11113.00 |
| May 21, 2024 | 51.60 | 51.69 | 51.56 | 51.66 | 2327.00 |
| May 20, 2024 | 52.01 | 52.01 | 51.90 | 51.92 | 329.00 |
| May 17, 2024 | 51.94 | 51.98 | 51.86 | 51.98 | 1680.00 |
| May 16, 2024 | 52.06 | 52.09 | 51.98 | 51.98 | 660.00 |
| May 15, 2024 | 51.98 | 52.08 | 51.97 | 52.01 | 5300.00 |
| May 14, 2024 | 51.28 | 51.32 | 51.27 | 51.32 | 602.00 |
| May 13, 2024 | 51.00 | 51.04 | 50.85 | 50.90 | 7851.00 |
| May 10, 2024 | 50.89 | 50.98 | 50.89 | 50.96 | 5113.00 |
| May 09, 2024 | 50.63 | 50.68 | 50.63 | 50.68 | 1477.00 |
| May 08, 2024 | 50.09 | 50.25 | 50.09 | 50.25 | 8855.00 |
| May 07, 2024 | 50.16 | 50.16 | 50.01 | 50.14 | 4100.00 |
| May 06, 2024 | 50.01 | 50.15 | 50.01 | 50.15 | 4620.00 |
| May 03, 2024 | 49.66 | 49.83 | 49.66 | 49.70 | 1836.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.99
Minimum
Sep 27 2022
52.49
Maximum
Jun 06 2024
45.52
Average
46.05
Median
Jan 23 2023