Get the Stockscreener App
30.25
0.67%
0.2618
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Price History
The historical daily chart and data for Bny Mellon Emerging Markets Equity Etf stock (BKEM), show that the latest closing stock price as of September 16, 2026, is $30.25.
- Bny Mellon Emerging Markets Equity Etf all-time high stock price is $100.54, occurred on June 01, 2026.
- The lowest Bny Mellon Emerging Markets Equity Etf stock price recorded was $22.15 on August 01, 2025. Since then, Bny Mellon Emerging Markets Equity Etf's stock price has risen over 36.59% to $30.25 now.
- The 52-week high stock price for BKEM is $33.51, representing a 10.79% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for BKEM is $23.58, indicating a -22.06% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about BKEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 16, 2026 | $30.32 | $30.13 | $0.19 | 5,458.0 | +0.67% |
| Sep 15, 2026 | $30.11 | $29.92 | $0.19 | 8,809.0 | -0.57% |
| Sep 14, 2026 | $30.31 | $30.06 | $0.253 | 7,855.0 | -2.27% |
| Sep 11, 2026 | $30.94 | $30.77 | $0.172 | 6,476.0 | +1.11% |
| Sep 10, 2026 | $30.70 | $30.52 | $0.1846 | 6,069.0 | -2.21% |
| Sep 09, 2026 | $31.53 | $31.14 | $0.385 | 7,829.0 | -0.35% |
| Sep 08, 2026 | $31.48 | $31.23 | $0.25 | 10,388.0 | +0.02% |
| Sep 04, 2026 | $31.34 | $31.04 | $0.30 | 17,650.0 | +1.28% |
| Sep 03, 2026 | $31.04 | $30.64 | $0.40 | 137,773.0 | +0.95% |
| Sep 02, 2026 | $30.91 | $30.61 | $0.295 | 25,463.0 | +0.13% |
| Sep 01, 2026 | $30.79 | $30.50 | $0.288 | 5,737.0 | -0.42% |
| Aug 31, 2026 | $30.79 | $30.57 | $0.22 | 509,475.0 | +0.39% |
| Aug 28, 2026 | $30.88 | $30.60 | $0.282 | 2,630.0 | -0.80% |
| Aug 27, 2026 | $30.85 | $30.68 | $0.166 | 3,628.0 | +0.63% |
| Aug 26, 2026 | $30.72 | $30.58 | $0.14 | 3,819.0 | +0.10% |
| Aug 25, 2026 | $30.63 | $30.49 | $0.14 | 3,160.0 | +1.47% |
| Aug 24, 2026 | $30.76 | $29.98 | $0.782 | 9,070.0 | -1.56% |
| Aug 21, 2026 | $31.04 | $30.53 | $0.5088 | 4,183.0 | +0.72% |
| Aug 20, 2026 | $30.94 | $30.30 | $0.64 | 6,546.0 | +0.81% |
| Aug 19, 2026 | $30.97 | $30.14 | $0.8299 | 7,967.0 | +0.36% |
| Aug 18, 2026 | $30.77 | $30.03 | $0.7399 | 8,510.0 | -2.52% |
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bny Mellon Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bny Mellon Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.53 | $29.92 | $1.61 | 239,507.0 | -1.73% |
| Aug, 2026 | $31.54 | $29.45 | $2.09 | 624,437.0 | +3.33% |
| Jul, 2026 | $31.35 | $28.12 | $3.23 | 239,362.0 | -6.43% |
| Jun, 2026 | $33.51 | $29.76 | $3.75 | 153,303.0 | -0.83% |
| May, 2026 | $32.07 | $29.75 | $2.32 | 107,721.0 | +7.44% |
| Apr, 2026 | $29.84 | $25.68 | $4.16 | 122,994.0 | +12.91% |
| Mar, 2026 | $28.65 | $25.49 | $3.16 | 191,193.0 | -8.93% |
| Feb, 2026 | $29.54 | $26.73 | $2.81 | 675,537.0 | +7.06% |
| Jan, 2026 | $28.25 | $25.51 | $2.74 | 94,416.0 | +8.55% |
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.09 | $24.15 | $0.9383 | 126,429.0 | +1.90% |
| Nov, 2025 | $25.22 | $23.79 | $1.43 | 111,441.0 | -1.90% |
| Oct, 2025 | $25.85 | $23.58 | $2.27 | 254,898.0 | +2.32% |
| Sep, 2025 | $24.67 | $22.82 | $1.85 | 376,563.0 | +6.59% |
| Aug, 2025 | $23.27 | $22.15 | $1.12 | 98,868.0 | +2.82% |
| Jul, 2025 | $22.96 | $22.01 | $0.9428 | 4,009,350.0 | -0.09% |
| Jun, 2025 | $22.43 | $20.95 | $1.48 | 376,860.0 | +6.91% |
| May, 2025 | $21.92 | $19.92 | $2.00 | 2,349,750.0 | +4.24% |
| Apr, 2025 | $20.50 | $17.42 | $3.08 | 2,487,729.0 | -0.97% |
| Mar, 2025 | $21.07 | $19.82 | $1.25 | 395,316.0 | +1.03% |
| Feb, 2025 | $21.05 | $19.62 | $1.42 | 301,686.0 | +0.88% |
| Jan, 2025 | $20.29 | $18.97 | $1.31 | 390,120.0 | +1.51% |
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.81 | $19.58 | $1.23 | 175,251.0 | -1.82% |
| Nov, 2024 | $21.12 | $19.78 | $1.34 | 226,206.0 | -2.03% |
| Oct, 2024 | $21.86 | $20.35 | $1.51 | 1,410,423.0 | -4.67% |
| Sep, 2024 | $22.73 | $19.45 | $3.28 | 185,256.0 | +6.04% |
| Aug, 2024 | $20.44 | $18.56 | $1.88 | 158,037.0 | +1.06% |
| Jul, 2024 | $21.21 | $19.52 | $1.69 | 262,602.0 | +0.39% |
| Jun, 2024 | $20.11 | $19.37 | $0.74 | 241,869.0 | +2.58% |
| May, 2024 | $20.33 | $19.08 | $1.26 | 123,396.0 | +2.27% |
| Apr, 2024 | $19.49 | $18.52 | $0.9633 | 616,389.0 | -1.05% |
| Mar, 2024 | $19.32 | $18.73 | $0.5904 | 163,881.0 | +2.74% |
| Feb, 2024 | $18.97 | $18.01 | $0.96 | 166,632.0 | +4.10% |
| Jan, 2024 | $18.56 | $17.11 | $1.45 | 221,976.0 | -4.02% |
0.76%
Cap:
|
Volume (24h):