BNY Mellon Emerging Marke... (BKEM)
AMEX: BKEM
· Real-Time Price · USD
73.30
-0.16 (-0.22%)
At close: Oct 01, 2025, 3:08 PM
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 73.68 | 73.68 | 73.45 | 73.46 | 73.45 | 0.55% | 2,072 |
| Sep 29, 2025 | 72.65 | 73.34 | 72.65 | 73.06 | 73.06 | 0.88% | 1,902 |
| Sep 26, 2025 | 72.20 | 72.51 | 72.11 | 72.42 | 72.42 | -0.45% | 3,500 |
| Sep 25, 2025 | 72.76 | 72.91 | 72.49 | 72.75 | 72.75 | -0.55% | 1,200 |
| Sep 24, 2025 | 73.35 | 73.92 | 73.13 | 73.15 | 73.15 | -0.05% | 9,900 |
| Sep 23, 2025 | 73.30 | 73.57 | 73.15 | 73.19 | 73.19 | -0.73% | 2,919 |
| Sep 22, 2025 | 73.61 | 73.78 | 73.46 | 73.73 | 73.73 | 0.48% | 2,530 |
| Sep 19, 2025 | 73.81 | 73.81 | 73.38 | 73.38 | 73.38 | -0.58% | 737 |
| Sep 18, 2025 | 73.46 | 73.81 | 73.44 | 73.81 | 73.81 | 0.08% | 1,502 |
| Sep 17, 2025 | 73.77 | 74.01 | 73.54 | 73.75 | 73.75 | 0.48% | 2,400 |
| Sep 16, 2025 | 73.15 | 73.40 | 72.94 | 73.40 | 73.40 | 1.03% | 3,200 |
| Sep 15, 2025 | 72.73 | 72.79 | 72.61 | 72.65 | 72.65 | 0.71% | 2,400 |
| Sep 12, 2025 | 72.21 | 72.24 | 72.14 | 72.14 | 72.14 | -0.18% | 2,100 |
| Sep 11, 2025 | 71.59 | 72.27 | 71.59 | 72.27 | 72.27 | 1.60% | 938 |
| Sep 10, 2025 | 71.42 | 71.42 | 71.07 | 71.13 | 71.13 | 0.65% | 1,300 |
| Sep 9, 2025 | 70.62 | 70.88 | 70.62 | 70.67 | 70.67 | 0.58% | 7,100 |
| Sep 8, 2025 | 70.06 | 71.15 | 70.04 | 70.26 | 70.26 | 0.92% | 74,330 |
| Sep 5, 2025 | 69.45 | 69.62 | 69.45 | 69.62 | 69.62 | 1.21% | 600 |
| Sep 4, 2025 | 68.73 | 68.83 | 68.46 | 68.79 | 68.79 | -0.45% | 1,812 |
| Sep 3, 2025 | 69.07 | 69.10 | 68.89 | 69.10 | 69.10 | 0.44% | 1,801 |
Page 1 of 69