BNY Mellon US Small Cap C... (BKSE)
AMEX: BKSE
· Real-Time Price · USD
110.50
0.33 (0.30%)
At close: Oct 02, 2025, 10:23 AM
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 109.60 | 110.17 | 109.60 | 110.17 | 109.74 | -0.01% | 1,422 |
| Sep 30, 2025 | 109.60 | 110.18 | 109.12 | 110.18 | 110.18 | 0.18% | 8,637 |
| Sep 29, 2025 | 110.74 | 110.74 | 109.61 | 109.98 | 109.98 | 0.10% | 800 |
| Sep 26, 2025 | 109.04 | 109.87 | 109.04 | 109.87 | 109.87 | 1.03% | 1,614 |
| Sep 25, 2025 | 108.44 | 108.98 | 108.44 | 108.75 | 108.75 | -0.85% | 5,404 |
| Sep 24, 2025 | 110.11 | 110.11 | 109.68 | 109.68 | 109.68 | -0.85% | 729 |
| Sep 23, 2025 | 111.29 | 111.52 | 110.62 | 110.62 | 110.62 | -0.26% | 1,038 |
| Sep 22, 2025 | 110.26 | 110.91 | 110.26 | 110.91 | 110.91 | 0.37% | 400 |
| Sep 19, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.87% | 326 |
| Sep 18, 2025 | 110.87 | 111.47 | 110.87 | 111.47 | 111.47 | 2.12% | 1,013 |
| Sep 17, 2025 | 110.13 | 110.13 | 109.16 | 109.16 | 109.16 | 0.09% | 844 |
| Sep 16, 2025 | 108.63 | 109.06 | 108.42 | 109.06 | 109.06 | -0.05% | 1,300 |
| Sep 15, 2025 | 109.20 | 109.31 | 109.11 | 109.11 | 109.11 | 0.04% | 647 |
| Sep 12, 2025 | 109.68 | 109.68 | 109.07 | 109.07 | 109.07 | -1.04% | 1,535 |
| Sep 11, 2025 | 109.43 | 110.22 | 109.43 | 110.22 | 110.22 | 1.81% | 943 |
| Sep 10, 2025 | 108.77 | 108.94 | 108.26 | 108.26 | 108.26 | -0.16% | 2,002 |
| Sep 9, 2025 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | -0.56% | 200 |
| Sep 8, 2025 | 108.31 | 109.04 | 108.31 | 109.04 | 109.04 | 0.04% | 36,100 |
| Sep 5, 2025 | 109.22 | 109.22 | 108.47 | 109.00 | 109.00 | 0.52% | 1,400 |
| Sep 4, 2025 | 107.44 | 108.44 | 107.36 | 108.44 | 108.44 | 1.30% | 2,036 |
Page 1 of 69