Skip to main content

BNY Mellon US Large Cap Core Equity ETF (NY: BKLC )

109.08 +1.12 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 108.92 109.08 108.12 109.08 152,835 +1.12(+1.04%)
Oct 03, 2024 107.92 108.40 107.64 107.96 122,253 -0.28(-0.26%)
Oct 02, 2024 108.00 108.42 107.75 108.24 96,136 +0.00(+0.00%)
Oct 01, 2024 109.13 109.13 107.64 108.24 1,485,076 -0.98(-0.90%)
Sep 30, 2024 108.56 109.22 108.11 109.22 100,655 +0.38(+0.35%)
Sep 27, 2024 109.14 109.20 108.66 108.84 122,345 -0.16(-0.15%)
Sep 26, 2024 109.34 109.34 108.57 109.00 97,691 +0.59(+0.54%)
Sep 25, 2024 108.66 108.82 108.30 108.41 29,475 -0.33(-0.30%)
Sep 24, 2024 108.61 108.74 108.02 108.74 104,025 +0.39(+0.36%)
Sep 23, 2024 108.39 108.45 108.11 108.35 88,480 +0.19(+0.18%)
Sep 20, 2024 108.09 108.30 107.57 108.16 50,259 -0.18(-0.17%)
Sep 19, 2024 108.30 108.64 107.95 108.34 300,009 +1.96(+1.85%)
Sep 18, 2024 106.93 107.79 106.38 106.38 43,247 -0.43(-0.40%)
Sep 17, 2024 107.19 107.31 106.41 106.81 61,353 +0.13(+0.12%)
Sep 16, 2024 106.43 106.71 106.16 106.68 36,080 +0.12(+0.11%)
Sep 13, 2024 106.10 106.72 106.10 106.56 56,220 +0.59(+0.55%)
Sep 12, 2024 105.23 106.07 104.98 105.97 56,314 +0.98(+0.93%)
Sep 11, 2024 103.94 105.23 102.32 104.99 48,934 +1.08(+1.04%)
Sep 10, 2024 103.90 104.00 103.05 103.92 38,977 +0.38(+0.37%)
Sep 09, 2024 103.21 103.73 102.81 103.54 28,857 +1.14(+1.11%)
Sep 06, 2024 104.09 104.34 102.18 102.40 47,317 -1.69(-1.63%)
Sep 05, 2024 104.27 104.78 103.68 104.09 59,144 -0.28(-0.27%)
Sep 04, 2024 104.22 104.91 104.11 104.37 41,985 -0.43(-0.41%)
Sep 03, 2024 106.26 106.26 104.23 104.80 32,727 -2.04(-1.91%)
Aug 30, 2024 106.24 106.86 105.76 106.85 43,278 +1.11(+1.05%)
Aug 29, 2024 106.13 106.82 105.67 105.74 72,417 -0.07(-0.07%)
Aug 28, 2024 106.41 106.41 105.27 105.81 42,542 -0.64(-0.60%)
Aug 27, 2024 106.00 106.55 105.84 106.45 94,083 +0.22(+0.21%)
Aug 26, 2024 106.69 106.83 105.98 106.23 165,287 -0.26(-0.24%)
Aug 23, 2024 105.99 106.68 105.70 106.49 43,228 +1.14(+1.08%)
Aug 22, 2024 106.63 106.68 105.20 105.35 44,626 -0.98(-0.92%)
Aug 21, 2024 106.08 106.41 105.76 106.33 49,784 +0.42(+0.40%)
Aug 20, 2024 105.98 106.23 105.71 105.91 68,844 -0.16(-0.15%)
Aug 19, 2024 105.13 106.07 105.12 106.07 43,483 +1.07(+1.02%)
Aug 16, 2024 104.47 105.13 104.47 105.00 56,983 +0.15(+0.14%)
Aug 15, 2024 104.09 104.85 104.09 104.85 91,721 +1.88(+1.82%)
Aug 14, 2024 102.86 103.16 102.36 102.98 319,458 +0.36(+0.35%)
Aug 13, 2024 101.61 102.72 101.61 102.62 52,668 +1.58(+1.56%)
Aug 12, 2024 101.25 101.43 100.73 101.05 36,019 +0.16(+0.16%)
Aug 09, 2024 100.28 101.16 100.14 100.89 51,176 +0.40(+0.40%)
Aug 08, 2024 99.24 100.62 99.15 100.49 49,238 +2.29(+2.33%)
Aug 07, 2024 99.97 100.60 98.08 98.19 58,145 -0.58(-0.59%)
Aug 06, 2024 98.32 100.25 98.05 98.77 90,503 +0.84(+0.86%)
Aug 05, 2024 96.66 99.07 96.57 97.93 221,526 -2.97(-2.94%)
Aug 02, 2024 101.32 101.36 100.04 100.91 70,043 -1.83(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.