BNY Mellon US Mid Cap Cor... (BKMC)
AMEX: BKMC
· Real-Time Price · USD
107.57
2.67 (2.54%)
At close: Aug 22, 2025, 3:53 PM
107.63
0.05%
After-hours: Aug 22, 2025, 05:29 PM EDT
BKMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.18 | 107.89 | 105.18 | 107.63 | 107.57 | 2.60% | 9,209 |
| Aug 21, 2025 | 104.52 | 104.93 | 104.46 | 104.90 | 104.90 | -0.07% | 12,900 |
| Aug 20, 2025 | 104.63 | 105.00 | 104.32 | 104.97 | 104.97 | -0.23% | 5,034 |
| Aug 19, 2025 | 105.92 | 105.98 | 104.97 | 105.21 | 105.21 | -0.15% | 3,200 |
| Aug 18, 2025 | 105.20 | 105.43 | 105.19 | 105.37 | 105.37 | 0.23% | 7,000 |
| Aug 15, 2025 | 105.38 | 105.38 | 105.02 | 105.13 | 105.13 | -0.31% | 3,901 |
| Aug 14, 2025 | 105.49 | 105.49 | 104.85 | 105.46 | 105.46 | -1.22% | 7,303 |
| Aug 13, 2025 | 105.35 | 106.76 | 105.32 | 106.76 | 106.76 | 1.73% | 5,400 |
| Aug 12, 2025 | 103.51 | 104.94 | 103.40 | 104.94 | 104.94 | 2.16% | 2,418 |
| Aug 11, 2025 | 103.49 | 103.59 | 102.72 | 102.72 | 102.72 | -0.51% | 7,700 |
| Aug 8, 2025 | 103.87 | 103.87 | 103.17 | 103.25 | 103.25 | -0.25% | 10,905 |
| Aug 7, 2025 | 104.65 | 104.65 | 102.98 | 103.51 | 103.51 | -0.30% | 10,642 |
| Aug 6, 2025 | 103.82 | 104.23 | 103.55 | 103.82 | 103.82 | -0.18% | 10,314 |
| Aug 5, 2025 | 104.26 | 104.28 | 103.56 | 104.01 | 104.01 | -0.16% | 11,607 |
| Aug 4, 2025 | 103.46 | 104.18 | 103.46 | 104.18 | 104.18 | 1.41% | 8,123 |
| Aug 1, 2025 | 102.92 | 103.09 | 102.22 | 102.73 | 102.73 | -1.40% | 49,700 |
| Jul 31, 2025 | 105.00 | 105.37 | 104.19 | 104.19 | 104.19 | -0.96% | 13,200 |
| Jul 30, 2025 | 105.78 | 106.24 | 104.83 | 105.20 | 105.20 | -0.30% | 9,300 |
| Jul 29, 2025 | 106.04 | 106.15 | 105.30 | 105.52 | 105.52 | -0.20% | 8,436 |
| Jul 28, 2025 | 105.90 | 106.07 | 105.66 | 105.73 | 105.73 | -0.32% | 9,724 |