BNY Mellon Dynamic Value ... (BKDV)
AMEX: BKDV
· Real-Time Price · USD
27.63
-0.04 (-0.13%)
At close: Aug 29, 2025, 3:59 PM
27.65
0.07%
After-hours: Aug 29, 2025, 04:04 PM EDT
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.66 | 27.69 | 27.54 | 27.65 | 27.65 | -0.07% | 28,998 |
| Aug 28, 2025 | 27.65 | 27.67 | 27.54 | 27.67 | 27.67 | 0.22% | 58,000 |
| Aug 27, 2025 | 27.47 | 27.64 | 27.47 | 27.61 | 27.61 | 0.29% | 57,400 |
| Aug 26, 2025 | 27.35 | 27.53 | 27.35 | 27.53 | 27.53 | 0.47% | 42,200 |
| Aug 25, 2025 | 27.53 | 27.55 | 27.40 | 27.40 | 27.40 | -0.62% | 83,400 |
| Aug 22, 2025 | 27.25 | 27.61 | 27.25 | 27.57 | 27.57 | 1.73% | 113,500 |
| Aug 21, 2025 | 27.07 | 27.15 | 27.01 | 27.10 | 27.10 | -0.26% | 57,300 |
| Aug 20, 2025 | 27.09 | 27.20 | 27.04 | 27.17 | 27.17 | 0.07% | 42,900 |
| Aug 19, 2025 | 27.03 | 27.19 | 27.03 | 27.15 | 27.15 | 0.30% | 50,000 |
| Aug 18, 2025 | 27.03 | 27.17 | 27.00 | 27.07 | 27.07 | 0.04% | 207,000 |
| Aug 15, 2025 | 27.21 | 27.40 | 27.04 | 27.06 | 27.06 | -0.40% | 60,700 |
| Aug 14, 2025 | 27.15 | 27.19 | 27.00 | 27.17 | 27.17 | -0.07% | 59,000 |
| Aug 13, 2025 | 27.12 | 27.19 | 26.98 | 27.19 | 27.19 | 0.85% | 213,400 |
| Aug 12, 2025 | 26.68 | 26.96 | 26.68 | 26.96 | 26.96 | 1.43% | 181,900 |
| Aug 11, 2025 | 26.69 | 26.73 | 26.53 | 26.58 | 26.58 | -0.34% | 67,600 |
| Aug 8, 2025 | 26.59 | 26.71 | 26.59 | 26.67 | 26.67 | 0.60% | 46,900 |
| Aug 7, 2025 | 26.71 | 26.71 | 26.42 | 26.51 | 26.51 | -0.08% | 52,100 |
| Aug 6, 2025 | 26.54 | 26.58 | 26.45 | 26.53 | 26.53 | 0.00% | 64,600 |
| Aug 5, 2025 | 26.58 | 26.61 | 26.36 | 26.53 | 26.53 | -0.15% | 75,000 |
| Aug 4, 2025 | 26.40 | 26.57 | 26.40 | 26.57 | 26.57 | 0.99% | 40,700 |