BNY Mellon Sustainable In... (BKIS)
AMEX: BKIS
· Real-Time Price · USD
44.85
-0.37 (-0.81%)
At close: Jun 12, 2025, 3:42 PM
BKIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 43.50 | 40.75 | 40.75 | 45.22 | 45.22 | 0.51% | 30 |
| Jan 30, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.11% | 0 |
| Jan 29, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.31% | 0 |
| Jan 26, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.70% | 0 |
| Jan 25, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.47% | 0 |
| Jan 24, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.25% | 0 |
| Jan 23, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.27% | 2 |
| Jan 22, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.32% | 3 |
| Jan 19, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.57% | 0 |
| Jan 18, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 1.26% | 0 |
| Jan 17, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -1.24% | 22 |
| Jan 16, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -1.80% | 27 |
| Jan 12, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.68% | 0 |
| Jan 11, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.16% | 0 |
| Jan 10, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.57% | 5 |
| Jan 9, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.79% | 96 |
| Jan 8, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.22% | 83 |
| Jan 5, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.11% | 2 |
| Jan 4, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.05% | 14 |
| Jan 3, 2024 | 43.50 | 43.59 | 43.50 | 43.59 | 43.59 | -0.98% | 150 |