Get the Stockscreener App
114.06
0.07%
-0.0853
After Hours:
114.18
0.12
+0.11%
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Price History
The historical daily chart and data for Bny Mellon Us Small Cap Core Equity Etf stock (BKSE), show that the latest closing stock price as of December 05, 2025, is $114.06.
- Bny Mellon Us Small Cap Core Equity Etf all-time high stock price is $114.18, occurred on December 05, 2025.
- The lowest Bny Mellon Us Small Cap Core Equity Etf stock price recorded was $74.88 on October 27, 2023. Since then, Bny Mellon Us Small Cap Core Equity Etf's stock price has risen over 52.32% to $114.06 now.
- The 52-week high stock price for BKSE is $114.18, representing a 0.11% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for BKSE is $79.54, indicating a -30.26% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Bny Mellon Us Small Cap Core Equity Etf (BKSE) stock in the beginning of 2024 was $86.02. The stock closed the year at $82.70, a loss of over -3.86% for the year.
The table below shows more information about BKSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $114.2 | $114.1 | $0.12 | 1,724.0 | -0.07% |
| Dec 04, 2025 | $114.1 | $114.0 | $0.0953 | 215.0 | +0.25% |
| Dec 03, 2025 | $114.0 | $112.0 | $1.95 | 1,723.0 | +1.52% |
| Dec 02, 2025 | $112.7 | $112.2 | $0.5016 | 2,657.0 | -0.18% |
| Dec 01, 2025 | $112.4 | $112.4 | $0.0434 | 2,154.0 | -0.71% |
| Nov 28, 2025 | $113.3 | $113.2 | $0.145 | 1,124.0 | +0.16% |
| Nov 26, 2025 | $113.5 | $113.0 | $0.5777 | 608.0 | +0.89% |
| Nov 25, 2025 | $112.0 | $110.8 | $1.17 | 728.0 | +2.32% |
| Nov 24, 2025 | $109.4 | $108.3 | $1.14 | 1,444.0 | +1.39% |
| Nov 21, 2025 | $107.9 | $105.8 | $2.10 | 954.0 | +2.80% |
| Nov 20, 2025 | $108.6 | $105.0 | $3.56 | 3,748.0 | -1.53% |
| Nov 19, 2025 | $107.1 | $106.6 | $0.4858 | 281.0 | -0.45% |
| Nov 18, 2025 | $107.1 | $105.9 | $1.20 | 519.0 | +0.73% |
| Nov 17, 2025 | $106.3 | $106.3 | $0.00 | 214.0 | -2.17% |
| Nov 14, 2025 | $108.9 | $108.7 | $0.2176 | 715.0 | -0.06% |
| Nov 13, 2025 | $110.6 | $108.8 | $1.85 | 430.0 | -2.09% |
| Nov 12, 2025 | $111.4 | $111.1 | $0.2792 | 723.0 | +0.00% |
| Nov 11, 2025 | $111.1 | $111.1 | $0.00 | 68.00 | +0.33% |
| Nov 10, 2025 | $111.2 | $110.2 | $0.97 | 968.0 | +0.79% |
| Nov 07, 2025 | $109.9 | $108.3 | $1.55 | 3,475.0 | +0.82% |
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bny Mellon Us Small Cap Core 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 BKSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bny Mellon Us Small Cap Core Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $114.2 | $112.0 | $2.16 | 10,197.0 | +0.80% |
| Nov, 2025 | $113.5 | $105.0 | $8.55 | 19,632.0 | +2.24% |
| Oct, 2025 | $113.7 | $106.8 | $6.85 | 34,428.0 | +0.45% |
| Sep, 2025 | $111.5 | $106.2 | $5.28 | 69,239.0 | +2.29% |
| Aug, 2025 | $108.2 | $99.02 | $9.23 | 35,642.0 | +6.56% |
| Jul, 2025 | $104.3 | $99.66 | $4.67 | 685,675.0 | +1.17% |
| Jun, 2025 | $100.3 | $94.87 | $5.45 | 54,919.0 | +4.63% |
| May, 2025 | $97.75 | $90.27 | $7.48 | 320,043.0 | +6.29% |
| Apr, 2025 | $94.62 | $79.54 | $15.08 | 444,684.0 | -3.70% |
| Mar, 2025 | $99.26 | $91.41 | $7.85 | 77,074.0 | -5.57% |
| Feb, 2025 | $105.3 | $97.62 | $7.64 | 53,432.0 | -5.13% |
| Jan, 2025 | $105.6 | $98.24 | $7.36 | 67,922.0 | +3.29% |
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $110.5 | $99.88 | $10.65 | 44,509.0 | -8.73% |
| Nov, 2024 | $111.7 | $99.71 | $12.03 | 76,741.0 | +10.83% |
| Oct, 2024 | $103.3 | $98.48 | $4.87 | 88,845.0 | -1.86% |
| Sep, 2024 | $102.0 | $93.82 | $8.21 | 29,776.0 | +1.57% |
| Aug, 2024 | $101.1 | $89.00 | $12.14 | 47,372.0 | -1.06% |
| Jul, 2024 | $101.6 | $91.46 | $10.18 | 104,422.0 | +8.91% |
| Jun, 2024 | $95.83 | $91.14 | $4.69 | 76,099.0 | -1.64% |
| May, 2024 | $95.89 | $89.54 | $6.35 | 78,875.0 | +5.01% |
| Apr, 2024 | $95.86 | $88.18 | $7.68 | 60,088.0 | -6.57% |
| Mar, 2024 | $96.27 | $90.98 | $5.29 | 44,167.0 | +3.67% |
| Feb, 2024 | $93.32 | $88.16 | $5.16 | 47,952.0 | +3.52% |
| Jan, 2024 | $93.60 | $87.82 | $5.78 | 86,774.0 | -4.27% |
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95.67 | $84.44 | $11.23 | 104,905.0 | +11.92% |
| Nov, 2023 | $83.92 | $75.78 | $8.14 | 75,372.0 | +9.42% |
| Oct, 2023 | $81.68 | $74.88 | $6.80 | 80,105.0 | -6.23% |
| Sep, 2023 | $87.45 | $80.33 | $7.12 | 101,990.0 | -5.73% |
| Aug, 2023 | $89.51 | $83.38 | $6.13 | 109,567.0 | -3.91% |
| Jul, 2023 | $89.89 | $83.17 | $6.72 | 110,678.0 | +4.99% |
| Jun, 2023 | $85.88 | $79.25 | $6.63 | 690,268.0 | +9.04% |
| May, 2023 | $80.84 | $77.28 | $3.56 | 737,186.0 | -1.90% |
| Apr, 2023 | $82.20 | $78.27 | $3.93 | 101,241.0 | -1.54% |
| Mar, 2023 | $81.29 | $76.50 | $4.79 | 54,408.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):