Get the Stockscreener App
125.75
0.93%
1.1621
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 May 22, 2026, is $125.75.
- Bny Mellon Us Small Cap Core Equity Etf all-time high stock price is $126.63, occurred on May 06, 2026.
- 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 67.94% to $125.75 now.
- The 52-week high stock price for BKSE is $126.63, representing a 0.70% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for BKSE is $94.87, indicating a -24.56% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Bny Mellon Us Small Cap Core Equity Etf (BKSE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $125.8 | $125.7 | $0.0325 | 2,189.0 | +0.93% |
| May 21, 2026 | $124.9 | $123.3 | $1.61 | 1,867.0 | +0.62% |
| May 20, 2026 | $123.8 | $122.3 | $1.51 | 666.0 | +2.05% |
| May 19, 2026 | $122.0 | $121.3 | $0.7139 | 1,505.0 | -1.14% |
| May 18, 2026 | $123.1 | $121.3 | $1.78 | 1,246.0 | +0.32% |
| May 15, 2026 | $123.5 | $122.3 | $1.17 | 995.0 | -1.71% |
| May 14, 2026 | $124.6 | $124.4 | $0.1213 | 385.0 | +0.54% |
| May 13, 2026 | $123.8 | $123.5 | $0.2315 | 1,346.0 | -0.55% |
| May 12, 2026 | $125.0 | $123.4 | $1.62 | 2,046.0 | -0.62% |
| May 11, 2026 | $125.7 | $125.2 | $0.4852 | 2,537.0 | -0.63% |
| May 08, 2026 | $126.0 | $125.4 | $0.6273 | 1,563.0 | +0.61% |
| May 07, 2026 | $125.3 | $125.3 | $0.00 | 299.0 | -1.08% |
| May 06, 2026 | $126.6 | $125.9 | $0.7124 | 2,508.0 | +1.08% |
| May 05, 2026 | $125.3 | $125.1 | $0.22 | 3,244.0 | +1.38% |
| May 04, 2026 | $125.2 | $123.3 | $1.89 | 3,876.0 | -0.66% |
| May 01, 2026 | $124.4 | $124.2 | $0.204 | 749.0 | -0.00% |
| Apr 30, 2026 | $124.4 | $122.4 | $1.96 | 1,447.0 | +1.83% |
| Apr 29, 2026 | $122.1 | $122.1 | $0.00 | 326.0 | -0.94% |
| Apr 28, 2026 | $123.3 | $123.1 | $0.24 | 654.0 | -0.67% |
| Apr 27, 2026 | $124.1 | $123.8 | $0.3947 | 674.0 | +0.27% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $126.6 | $121.3 | $5.32 | 29,210.0 | +1.10% |
| Apr, 2026 | $126.4 | $112.8 | $13.60 | 32,558.0 | +9.19% |
| Mar, 2026 | $120.2 | $110.4 | $9.83 | 53,058.0 | -4.63% |
| Feb, 2026 | $122.6 | $117.8 | $4.79 | 107,707.0 | +1.01% |
| Jan, 2026 | $124.0 | $113.2 | $10.85 | 69,593.0 | +5.11% |
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $117.5 | $112.0 | $5.48 | 35,089.0 | +0.21% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):