Get the Stockscreener App
78.14
2.92%
-2.3483
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 March 20, 2026, is $78.14.
- Bny Mellon Emerging Markets Equity Etf all-time high stock price is $88.61, occurred on February 25, 2026.
- The lowest Bny Mellon Emerging Markets Equity Etf stock price recorded was $50.46 on October 27, 2023. Since then, Bny Mellon Emerging Markets Equity Etf's stock price has risen over 54.87% to $78.14 now.
- The 52-week high stock price for BKEM is $88.61, representing a 13.39% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for BKEM is $52.26, indicating a -33.12% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $79.95 | $78.78 | $1.17 | 1,282.0 | -2.13% |
| Mar 19, 2026 | $80.50 | $78.08 | $2.42 | 4,132.0 | -0.14% |
| Mar 18, 2026 | $81.56 | $80.61 | $0.9501 | 2,313.0 | -1.86% |
| Mar 17, 2026 | $82.60 | $81.41 | $1.19 | 4,323.0 | +0.46% |
| Mar 16, 2026 | $81.81 | $81.08 | $0.725 | 2,072.0 | +2.67% |
| Mar 13, 2026 | $80.89 | $79.55 | $1.34 | 2,116.0 | +0.31% |
| Mar 12, 2026 | $79.91 | $79.38 | $0.53 | 1,182.0 | -3.15% |
| Mar 11, 2026 | $82.14 | $81.65 | $0.49 | 1,406.0 | +0.74% |
| Mar 10, 2026 | $84.16 | $81.22 | $2.94 | 4,246.0 | -0.08% |
| Mar 09, 2026 | $81.43 | $78.16 | $3.27 | 5,053.0 | +1.60% |
| Mar 06, 2026 | $80.53 | $79.13 | $1.40 | 3,200.0 | -0.53% |
| Mar 05, 2026 | $81.32 | $80.00 | $1.32 | 2,396.0 | -2.37% |
| Mar 04, 2026 | $83.19 | $81.74 | $1.45 | 4,857.0 | +1.27% |
| Mar 03, 2026 | $83.32 | $79.45 | $3.87 | 5,537.0 | -5.12% |
| Mar 02, 2026 | $85.95 | $85.31 | $0.6399 | 1,751.0 | -1.28% |
| Feb 27, 2026 | $87.21 | $86.55 | $0.66 | 3,848.0 | -0.16% |
| Feb 26, 2026 | $88.54 | $87.02 | $1.52 | 3,640.0 | -0.96% |
| Feb 25, 2026 | $88.61 | $86.82 | $1.79 | 3,642.0 | +0.93% |
| Feb 24, 2026 | $87.25 | $86.66 | $0.59 | 4,990.0 | +1.85% |
| Feb 23, 2026 | $86.47 | $85.60 | $0.8709 | 2,663.0 | -0.94% |
| Feb 20, 2026 | $86.55 | $84.07 | $2.48 | 4,863.0 | +2.00% |
| Feb 19, 2026 | $85.57 | $84.15 | $1.42 | 4,425.0 | -0.32% |
| Feb 18, 2026 | $85.46 | $83.25 | $2.21 | 4,096.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $85.95 | $78.08 | $7.87 | 45,866.0 | -9.45% |
| Feb, 2026 | $88.61 | $80.19 | $8.42 | 225,179.0 | +7.06% |
| Jan, 2026 | $84.74 | $76.52 | $8.22 | 31,472.0 | +8.55% |
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.28 | $72.46 | $2.82 | 42,143.0 | +1.90% |
| Nov, 2025 | $75.67 | $71.38 | $4.29 | 37,147.0 | -1.90% |
| Oct, 2025 | $77.55 | $70.73 | $6.82 | 84,966.0 | +2.32% |
| Sep, 2025 | $74.01 | $68.46 | $5.55 | 125,521.0 | +6.59% |
| Aug, 2025 | $69.81 | $66.44 | $3.37 | 32,956.0 | +2.82% |
| Jul, 2025 | $68.87 | $66.04 | $2.83 | 1,336,450.0 | -0.09% |
| Jun, 2025 | $67.29 | $62.86 | $4.43 | 125,620.0 | +6.91% |
| May, 2025 | $65.77 | $59.76 | $6.01 | 783,250.0 | +4.24% |
| Apr, 2025 | $61.50 | $52.26 | $9.24 | 829,243.0 | -0.97% |
| Mar, 2025 | $63.22 | $59.46 | $3.76 | 131,772.0 | +1.03% |
| Feb, 2025 | $63.14 | $58.87 | $4.27 | 100,562.0 | +0.88% |
| Jan, 2025 | $60.86 | $56.92 | $3.94 | 130,040.0 | +1.51% |
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.44 | $58.74 | $3.70 | 58,417.0 | -1.82% |
| Nov, 2024 | $63.36 | $59.34 | $4.02 | 75,402.0 | -2.03% |
| Oct, 2024 | $65.58 | $61.05 | $4.53 | 470,141.0 | -4.67% |
| Sep, 2024 | $68.19 | $58.36 | $9.83 | 61,752.0 | +6.04% |
| Aug, 2024 | $61.32 | $55.67 | $5.65 | 52,679.0 | +1.06% |
| Jul, 2024 | $63.63 | $58.56 | $5.07 | 87,534.0 | +0.39% |
| Jun, 2024 | $60.32 | $58.10 | $2.22 | 80,623.0 | +2.58% |
| May, 2024 | $61.00 | $57.23 | $3.77 | 41,132.0 | +2.27% |
| Apr, 2024 | $58.46 | $55.57 | $2.89 | 205,463.0 | -1.05% |
| Mar, 2024 | $57.95 | $56.18 | $1.77 | 54,627.0 | +2.74% |
| Feb, 2024 | $56.91 | $54.03 | $2.88 | 55,544.0 | +4.10% |
| Jan, 2024 | $55.68 | $51.34 | $4.34 | 73,992.0 | -4.02% |
0.64%
Cap:
|
Volume (24h):