BNY Mellon Global Infrast... (BKGI)
CBOE: BKGI
· Real-Time Price · USD
37.76
0.01 (0.03%)
At close: Sep 03, 2025, 2:59 PM
BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 37.74 | 37.88 | 37.50 | 37.75 | 37.75 | -1.54% | 19,687 |
| Aug 29, 2025 | 38.33 | 38.43 | 38.29 | 38.34 | 38.34 | -0.47% | 24,717 |
| Aug 28, 2025 | 38.56 | 38.56 | 38.24 | 38.52 | 38.52 | -0.44% | 27,531 |
| Aug 27, 2025 | 38.39 | 38.71 | 38.39 | 38.69 | 38.69 | 0.16% | 26,410 |
| Aug 26, 2025 | 38.53 | 38.65 | 38.48 | 38.63 | 38.63 | -0.13% | 22,714 |
| Aug 25, 2025 | 39.06 | 39.19 | 38.68 | 38.68 | 38.68 | -1.90% | 41,700 |
| Aug 22, 2025 | 39.14 | 39.53 | 39.14 | 39.43 | 39.43 | 0.77% | 24,243 |
| Aug 21, 2025 | 39.07 | 39.22 | 39.07 | 39.13 | 39.13 | -0.31% | 26,000 |
| Aug 20, 2025 | 39.05 | 39.29 | 39.05 | 39.25 | 39.25 | 0.69% | 36,129 |
| Aug 19, 2025 | 39.06 | 39.06 | 38.81 | 38.98 | 38.98 | -0.03% | 28,914 |
| Aug 18, 2025 | 39.12 | 39.12 | 38.93 | 38.99 | 38.99 | -0.74% | 45,200 |
| Aug 15, 2025 | 39.28 | 39.35 | 39.22 | 39.28 | 39.28 | -0.15% | 18,608 |
| Aug 14, 2025 | 39.31 | 39.37 | 39.19 | 39.34 | 39.34 | -0.08% | 20,700 |
| Aug 13, 2025 | 39.28 | 39.37 | 39.18 | 39.37 | 39.37 | 0.69% | 34,113 |
| Aug 12, 2025 | 39.04 | 39.16 | 38.97 | 39.10 | 39.10 | 0.41% | 17,327 |
| Aug 11, 2025 | 38.98 | 39.04 | 38.89 | 38.94 | 38.94 | -0.26% | 19,600 |
| Aug 8, 2025 | 39.24 | 39.31 | 38.91 | 39.04 | 39.04 | -0.23% | 28,300 |
| Aug 7, 2025 | 38.92 | 39.19 | 38.91 | 39.13 | 39.13 | -0.15% | 28,600 |
| Aug 6, 2025 | 39.32 | 39.33 | 39.19 | 39.19 | 39.19 | 0.15% | 18,119 |
| Aug 5, 2025 | 39.38 | 39.38 | 38.99 | 39.13 | 39.13 | -0.74% | 255,915 |