BNY Mellon US Small Cap C... (BKSE)
AMEX: BKSE
· Real-Time Price · USD
103.79
-0.14 (-0.14%)
At close: Aug 21, 2025, 1:37 PM
104.02
0.22%
After-hours: Aug 21, 2025, 05:05 PM EDT
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 103.67 | 103.67 | 103.36 | 103.42 | 103.42 | -0.86% | 794 |
| Aug 19, 2025 | 104.31 | 104.32 | 104.31 | 104.32 | 104.32 | -0.51% | 400 |
| Aug 18, 2025 | 104.69 | 104.87 | 104.69 | 104.86 | 104.86 | 0.33% | 1,000 |
| Aug 15, 2025 | 105.24 | 105.24 | 104.49 | 104.52 | 104.52 | -0.76% | 2,000 |
| Aug 14, 2025 | 104.94 | 105.32 | 104.82 | 105.32 | 105.32 | -1.16% | 920 |
| Aug 13, 2025 | 105.31 | 106.56 | 105.03 | 106.56 | 106.56 | 2.33% | 3,300 |
| Aug 12, 2025 | 102.87 | 104.13 | 102.87 | 104.13 | 104.13 | 3.03% | 1,100 |
| Aug 11, 2025 | 101.90 | 101.90 | 101.07 | 101.07 | 101.07 | -0.14% | 1,200 |
| Aug 8, 2025 | 101.36 | 101.49 | 101.21 | 101.21 | 101.21 | 0.30% | 2,900 |
| Aug 7, 2025 | 102.02 | 102.02 | 100.61 | 100.91 | 100.91 | -0.30% | 3,500 |
| Aug 6, 2025 | 101.18 | 101.23 | 101.14 | 101.21 | 101.21 | -0.41% | 1,411 |
| Aug 5, 2025 | 101.17 | 101.63 | 100.67 | 101.63 | 101.63 | 0.50% | 1,618 |
| Aug 4, 2025 | 100.06 | 101.12 | 99.90 | 101.12 | 101.12 | 1.81% | 1,300 |
| Aug 1, 2025 | 99.02 | 99.60 | 99.02 | 99.32 | 99.32 | -1.74% | 2,024 |
| Jul 31, 2025 | 101.74 | 101.74 | 101.08 | 101.08 | 101.08 | -1.03% | 949 |
| Jul 30, 2025 | 103.06 | 103.44 | 101.86 | 102.13 | 102.13 | -0.57% | 1,300 |
| Jul 29, 2025 | 103.40 | 103.40 | 102.48 | 102.72 | 102.72 | -0.50% | 847 |
| Jul 28, 2025 | 104.01 | 104.01 | 103.15 | 103.24 | 103.24 | -0.22% | 928 |
| Jul 25, 2025 | 103.17 | 103.47 | 103.06 | 103.47 | 103.47 | 0.50% | 1,400 |
| Jul 24, 2025 | 103.93 | 103.93 | 102.96 | 102.96 | 102.96 | -1.31% | 1,531 |