BNY Mellon Concentrated G... (BKCG)
AMEX: BKCG
· Real-Time Price · USD
34.26
-0.10 (-0.30%)
At close: Aug 21, 2025, 12:12 PM
34.30
0.11%
After-hours: Aug 21, 2025, 04:04 PM EDT
BKCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 34.26 | 34.30 | 34.26 | 34.30 | 34.30 | -0.55% | 1,717 |
| Aug 20, 2025 | 34.36 | 34.49 | 34.36 | 34.49 | 34.49 | -0.20% | 600 |
| Aug 19, 2025 | 34.74 | 34.74 | 34.56 | 34.56 | 34.56 | -0.92% | 5,127 |
| Aug 18, 2025 | 34.81 | 34.88 | 34.81 | 34.88 | 34.88 | 0.00% | 849 |
| Aug 15, 2025 | 34.90 | 34.90 | 34.86 | 34.88 | 34.88 | -0.11% | 1,025 |
| Aug 14, 2025 | 34.83 | 34.92 | 34.83 | 34.92 | 34.92 | 0.29% | 2,700 |
| Aug 13, 2025 | 34.79 | 34.82 | 34.72 | 34.82 | 34.82 | 0.46% | 2,800 |
| Aug 12, 2025 | 34.54 | 34.66 | 34.54 | 34.66 | 34.66 | 1.20% | 2,800 |
| Aug 11, 2025 | 34.46 | 34.46 | 34.25 | 34.25 | 34.25 | -0.70% | 530 |
| Aug 8, 2025 | 34.40 | 34.53 | 34.40 | 34.49 | 34.49 | 0.58% | 1,300 |
| Aug 7, 2025 | 34.42 | 34.48 | 34.29 | 34.29 | 34.29 | -1.04% | 3,932 |
| Aug 6, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.76% | 111 |
| Aug 5, 2025 | 34.44 | 34.44 | 34.39 | 34.39 | 34.39 | -0.75% | 109 |
| Aug 4, 2025 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | 1.40% | 200 |
| Aug 1, 2025 | 34.24 | 34.24 | 34.17 | 34.17 | 34.17 | -1.53% | 500 |
| Jul 31, 2025 | 34.76 | 34.88 | 34.70 | 34.70 | 34.70 | 0.29% | 500 |
| Jul 30, 2025 | 34.79 | 34.79 | 34.59 | 34.60 | 34.60 | -0.55% | 1,600 |
| Jul 29, 2025 | 34.87 | 34.87 | 34.79 | 34.79 | 34.79 | -0.40% | 2,300 |
| Jul 28, 2025 | 35.08 | 35.08 | 34.90 | 34.93 | 34.93 | -0.26% | 9,100 |
| Jul 25, 2025 | 34.94 | 35.06 | 34.94 | 35.02 | 35.02 | 0.37% | 4,500 |