BNY Mellon Global Infrast... (BKGI)
CBOE: BKGI
· Real-Time Price · USD
39.17
-0.08 (-0.20%)
At close: Aug 21, 2025, 9:57 AM
BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 39.12 | 39.43 | 39.10 | 39.42 | 39.42 | 1.36% | 28,519 |
| Aug 1, 2025 | 38.66 | 38.91 | 38.55 | 38.89 | 38.89 | 0.54% | 11,600 |
| Jul 31, 2025 | 38.48 | 38.75 | 38.48 | 38.68 | 38.68 | 0.03% | 19,439 |
| Jul 30, 2025 | 38.59 | 38.91 | 38.51 | 38.67 | 38.67 | -0.23% | 33,100 |
| Jul 29, 2025 | 38.52 | 38.76 | 38.52 | 38.76 | 38.76 | 0.57% | 53,736 |
| Jul 28, 2025 | 38.87 | 38.87 | 38.45 | 38.54 | 38.54 | -1.33% | 18,912 |
| Jul 25, 2025 | 39.00 | 39.06 | 38.87 | 39.06 | 39.06 | 0.31% | 32,804 |
| Jul 24, 2025 | 38.93 | 39.03 | 38.88 | 38.94 | 38.94 | -0.49% | 22,309 |