Skip to main content

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

99.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 99.53 99.82 99.10 99.82 179,001 +0.92(+0.93%)
Mar 26, 2024 99.40 99.47 98.90 98.90 34,535 -0.28(-0.28%)
Mar 25, 2024 99.20 99.35 99.13 99.18 49,962 -0.30(-0.30%)
Mar 22, 2024 99.58 99.67 99.35 99.48 31,024 -0.12(-0.12%)
Mar 21, 2024 99.89 99.93 99.58 99.60 43,056 +0.32(+0.32%)
Mar 20, 2024 98.40 99.28 98.25 99.28 41,643 +0.90(+0.91%)
Mar 19, 2024 97.58 98.38 97.47 98.38 42,489 +0.55(+0.56%)
Mar 18, 2024 97.99 98.29 97.79 97.83 39,414 +0.65(+0.67%)
Mar 15, 2024 97.26 97.58 96.99 97.18 51,340 -0.78(-0.80%)
Mar 14, 2024 98.38 98.38 97.33 97.96 60,562 -0.17(-0.17%)
Mar 13, 2024 98.29 98.35 97.96 98.13 49,045 -0.17(-0.17%)
Mar 12, 2024 97.72 98.38 97.16 98.30 175,193 +1.13(+1.16%)
Mar 11, 2024 97.02 97.25 96.74 97.17 25,599 -0.23(-0.24%)
Mar 08, 2024 98.14 98.59 97.30 97.40 33,805 -0.61(-0.62%)
Mar 07, 2024 97.58 98.11 97.47 98.01 26,116 +1.01(+1.04%)
Mar 06, 2024 97.18 97.38 96.76 97.00 38,397 +0.58(+0.61%)
Mar 05, 2024 97.11 97.11 95.98 96.42 35,544 -1.08(-1.11%)
Mar 04, 2024 97.52 97.82 97.44 97.50 80,791 -0.13(-0.13%)
Mar 01, 2024 96.95 97.65 96.79 97.63 38,497 +0.93(+0.96%)
Feb 29, 2024 96.73 96.93 96.31 96.70 22,482 +0.44(+0.46%)
Feb 28, 2024 96.21 96.42 96.09 96.26 21,603 -0.24(-0.25%)
Feb 27, 2024 96.45 96.50 96.10 96.50 49,093 +0.16(+0.17%)
Feb 26, 2024 96.74 96.76 96.29 96.34 40,399 -0.30(-0.31%)
Feb 23, 2024 96.86 97.01 96.48 96.64 158,282 +0.11(+0.11%)
Feb 22, 2024 95.80 96.67 95.72 96.53 39,130 +2.04(+2.16%)
Feb 21, 2024 94.17 94.53 93.88 94.49 35,524 +0.04(+0.04%)
Feb 20, 2024 94.74 94.79 94.09 94.45 40,698 -0.64(-0.67%)
Feb 16, 2024 95.59 95.66 94.99 95.09 32,572 -0.44(-0.46%)
Feb 15, 2024 94.98 95.60 94.98 95.53 35,161 +0.65(+0.69%)
Feb 14, 2024 94.61 95.01 94.20 94.88 54,811 +0.90(+0.96%)
Feb 13, 2024 94.00 94.33 93.46 93.98 36,728 -1.28(-1.34%)
Feb 12, 2024 95.43 95.82 95.23 95.26 44,448 -0.18(-0.19%)
Feb 09, 2024 95.02 95.49 94.95 95.44 84,624 +0.56(+0.59%)
Feb 08, 2024 94.80 94.89 94.62 94.88 26,837 +0.10(+0.11%)
Feb 07, 2024 94.38 94.78 94.30 94.78 35,857 +0.80(+0.85%)
Feb 06, 2024 93.92 93.98 93.57 93.98 54,435 +0.30(+0.32%)
Feb 05, 2024 93.92 93.92 93.20 93.68 61,178 -0.35(-0.37%)
Feb 02, 2024 93.12 94.30 93.08 94.03 46,585 +1.03(+1.11%)
Feb 01, 2024 92.18 93.00 92.01 93.00 128,680 +1.14(+1.24%)
Jan 31, 2024 92.83 92.90 91.81 91.86 98,721 -1.52(-1.63%)
Jan 30, 2024 93.28 93.43 93.19 93.38 64,820 +0.00(+0.00%)
Jan 29, 2024 92.75 93.41 92.68 93.38 76,767 +0.71(+0.77%)
Jan 26, 2024 92.66 92.91 92.49 92.67 46,286 -0.08(-0.09%)
Jan 25, 2024 92.66 92.82 92.27 92.75 78,712 +0.51(+0.55%)
Jan 24, 2024 92.73 92.89 92.24 92.24 98,634 +0.07(+0.08%)
Jan 23, 2024 92.04 92.18 91.81 92.17 56,127 +0.26(+0.28%)
Jan 22, 2024 92.08 92.25 91.76 91.91 368,027 +0.25(+0.27%)
Jan 19, 2024 90.88 91.70 90.68 91.66 57,456 +1.06(+1.17%)
Jan 18, 2024 90.18 90.60 89.86 90.60 52,485 +0.80(+0.89%)
Jan 17, 2024 89.70 89.84 89.36 89.80 55,012 -0.50(-0.55%)
Jan 16, 2024 90.34 90.60 89.94 90.30 50,917 -0.34(-0.38%)
Jan 12, 2024 90.75 90.98 90.43 90.64 33,641 +0.08(+0.09%)
Jan 11, 2024 90.70 90.87 89.89 90.56 39,809 -0.04(-0.04%)
Jan 10, 2024 90.09 90.68 90.09 90.60 27,944 +0.52(+0.58%)
Jan 09, 2024 89.74 90.26 89.66 90.08 144,397 -0.11(-0.12%)
Jan 08, 2024 89.07 90.22 89.07 90.19 74,248 +1.27(+1.43%)
Jan 05, 2024 88.83 89.36 88.65 88.92 43,929 +0.20(+0.23%)
Jan 04, 2024 88.99 89.39 88.72 88.72 33,397 -0.29(-0.33%)
Jan 03, 2024 89.40 89.42 88.99 89.01 43,600 -0.79(-0.88%)
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.