Get the Stockscreener App
83.81
5.31%
-4.4805
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 April 04, 2025, is $83.81.
- Bny Mellon Us Small Cap Core Equity Etf all-time high stock price is $111.74, occurred on November 25, 2024.
- 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 11.93% to $83.81 now.
- The 52-week high stock price for BKSE is $111.74, representing a 33.32% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BKSE is $88.18, indicating a 5.21% decrease from the current share price, occurred on April 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $85.18 | $82.54 | $2.64 | 19,466.0 | -5.33% |
| Apr 03, 2025 | $90.39 | $88.29 | $2.10 | 2,888.0 | -6.69% |
| Apr 02, 2025 | $94.62 | $92.58 | $2.04 | 2,829.0 | +1.71% |
| Apr 01, 2025 | $93.40 | $91.90 | $1.50 | 1,242.0 | -0.27% |
| Mar 31, 2025 | $93.35 | $92.08 | $1.27 | 1,830.0 | +0.09% |
| Mar 28, 2025 | $94.30 | $92.70 | $1.60 | 4,444.0 | -2.02% |
| Mar 27, 2025 | $95.88 | $94.76 | $1.12 | 3,227.0 | -0.47% |
| Mar 26, 2025 | $96.90 | $95.23 | $1.67 | 10,653.0 | -0.74% |
| Mar 25, 2025 | $96.70 | $96.30 | $0.4011 | 1,145.0 | -0.44% |
| Mar 24, 2025 | $96.72 | $95.71 | $1.01 | 2,548.0 | +2.47% |
| Mar 21, 2025 | $94.57 | $93.91 | $0.66 | 2,415.0 | -0.65% |
| Mar 20, 2025 | $95.79 | $95.00 | $0.79 | 5,746.0 | -0.56% |
| Mar 19, 2025 | $95.94 | $94.10 | $1.84 | 1,396.0 | +1.47% |
| Mar 18, 2025 | $94.68 | $93.95 | $0.7325 | 6,015.0 | -0.82% |
| Mar 17, 2025 | $95.04 | $93.78 | $1.26 | 1,666.0 | +1.28% |
| Mar 14, 2025 | $93.74 | $92.55 | $1.19 | 3,981.0 | +2.55% |
| Mar 13, 2025 | $93.17 | $91.41 | $1.76 | 2,255.0 | -1.58% |
| Mar 12, 2025 | $93.48 | $92.55 | $0.9276 | 2,746.0 | -0.22% |
| Mar 11, 2025 | $93.67 | $92.38 | $1.29 | 8,120.0 | -0.21% |
| Mar 10, 2025 | $94.71 | $92.59 | $2.12 | 3,890.0 | -2.36% |
| Mar 07, 2025 | $95.58 | $93.55 | $2.03 | 5,902.0 | +0.59% |
| Mar 06, 2025 | $96.17 | $94.74 | $1.44 | 2,081.0 | -1.41% |
| Mar 05, 2025 | $96.34 | $94.68 | $1.66 | 2,267.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $94.62 | $82.54 | $12.08 | 26,425.0 | -10.40% |
| 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% |
5.65%
Cap:
|
Volume (24h):