Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BKMI Historical Prices

BNY Mellon Municipal Intermediate ETF · daily open, high, low, close & volume

Trading days
207
Period high
26.88
Period low
24.62
Period change
-2.40%
DateOpenHighLowCloseChangeVolume
Nov 9, 202625.8025.9225.8025.86-0.06%112,524
Nov 6, 202625.8825.9025.8125.88+0.36%60,641
Nov 5, 202625.7125.8325.7125.78+0.25%113,082
Nov 4, 202625.7125.7425.6825.72+0.38%644,231
Nov 3, 202625.6225.6525.6225.62-0.09%168,071
Nov 2, 202625.6025.6625.6025.64-0.10%133,407
Oct 30, 202625.6425.7225.6325.67+0.27%520,401
Oct 29, 202625.5725.6525.5725.60+0.04%154,159
Oct 28, 202625.5925.6325.5725.59-0.08%123,506
Oct 27, 202625.5825.6225.5725.61+0.20%130,843
Oct 26, 202625.5225.5825.5025.56+0.25%561,661
Oct 23, 202625.5325.5325.4725.50+0.26%42,523
Oct 22, 202625.2925.4525.2925.43+0.72%566,203
Oct 21, 202625.2725.3025.2125.25+0.04%418,435
Oct 20, 202625.2325.2825.2325.23-0.02%496,123
Oct 19, 202625.2225.2825.2025.24-0.07%511,975
Oct 16, 202625.2425.2825.2125.26+0.17%224,089
Oct 15, 202625.2025.2425.1625.22+0.61%456,623
Oct 14, 202625.0225.0625.0025.06+0.04%692,967
Oct 13, 202625.0325.0824.9925.06+0.42%721,233
Oct 12, 202624.9624.9924.9224.95+0.08%1,246,285
Oct 9, 202624.8724.9724.8524.93+0.54%452,233
Oct 8, 202624.7324.8324.7124.80+0.03%1,410,571
Oct 7, 202624.9024.9024.7724.79-0.64%1,377,834
Oct 6, 202625.0025.0024.9024.95+0.17%464,466
Oct 5, 202625.1125.1324.8724.91-0.25%474,293
Oct 2, 202625.0925.1424.9424.97+0.14%487,298
Oct 1, 202624.8125.0024.7924.93+0.38%962,734
Sep 30, 202624.7724.8924.6724.84+0.71%430,237
Sep 29, 202624.7324.7324.6224.66-0.20%693,732
Sep 28, 202624.8424.9024.6824.71-0.71%370,871
Sep 25, 202625.0225.0924.8524.89-0.44%473,537
Sep 24, 202625.1225.1624.9725.00-0.28%826,143
Sep 23, 202625.2925.3025.0625.07-0.87%324,509
Sep 22, 202625.4025.4025.2925.29-0.08%268,136
Sep 21, 202625.3525.4225.3125.31-0.35%716,202
Sep 18, 202625.3825.4325.3725.40-0.16%145,845
Sep 17, 202625.4525.4525.3825.44+0.08%136,610
Sep 16, 202625.3925.4425.3725.42+0.00%165,849
Sep 15, 202625.4925.4925.4125.42-0.24%203,886
Sep 14, 202625.5625.5625.4425.48+0.00%112,578
Sep 11, 202625.4625.5125.4425.48-0.47%97,827
Sep 9, 202625.7425.7425.6025.60-0.29%307,452
Sep 8, 202625.6925.7425.6725.68-0.12%125,242
Sep 4, 202625.7525.7525.6925.70+0.03%1,145,918
Sep 3, 202625.8625.8625.6825.70-0.21%78,028
Sep 2, 202625.7125.7525.6925.75-0.50%198,806
Aug 31, 202625.9325.9525.8725.88-0.12%165,086
Aug 28, 202626.0026.0025.8925.91-0.27%116,181
Aug 27, 202626.0226.0225.9425.98+0.15%40,748
Aug 26, 202626.0426.0425.9425.94-0.12%65,758
Aug 25, 202625.9526.0125.9425.97+0.15%33,397
Aug 24, 202625.9626.0125.9325.93-0.23%70,412
Aug 21, 202626.0026.0225.9525.99+0.15%63,589
Aug 20, 202626.0726.0725.9425.95-0.42%31,274
Aug 19, 202626.0426.0726.0026.06+0.27%152,421
Aug 18, 202626.0526.0525.9325.99-0.21%152,225
Aug 17, 202626.1126.1126.0226.05+0.06%35,490
Aug 14, 202626.0826.1526.0226.03-0.27%82,659
Aug 13, 202626.1226.1726.0126.10+0.19%61,686
Aug 12, 202625.9926.0825.9826.05-0.12%109,346
Aug 11, 202626.0326.0826.0226.08+0.19%82,254
Aug 10, 202625.9426.0325.9426.03+0.08%133,650
Aug 7, 202625.9826.0725.9826.01+0.13%139,152
Aug 6, 202625.9225.9825.9225.98-0.02%37,430
Aug 5, 202625.9025.9925.9025.98+0.08%233,850
Aug 4, 202625.8525.9825.8525.96+0.37%88,415
Aug 3, 202625.8325.8925.8225.86-0.08%39,458
Jul 31, 202625.8625.9125.8625.89-0.19%43,544
Jul 30, 202626.0126.0125.9025.93-0.12%120,240
Jul 29, 202625.9526.0125.9525.96-0.21%79,973
Jul 28, 202625.9826.0225.9426.02+0.39%157,239
Jul 27, 202625.9425.9625.8725.92+0.15%182,015
Jul 24, 202625.9025.9225.8625.88+0.07%80,189
Jul 23, 202625.9625.9725.8425.86-0.57%76,262
Jul 22, 202626.0426.0726.0026.01-0.27%36,262
Jul 21, 202626.1126.1726.0726.08-0.11%61,226
Jul 20, 202626.1426.1726.1026.11-0.11%73,141
Jul 17, 202626.1726.1926.1226.14-0.08%36,408
Jul 16, 202626.1926.2226.1426.16-0.42%78,541
Jul 15, 202626.2726.2826.2026.27-0.04%48,586
Jul 14, 202626.2226.2826.2226.28+0.23%58,144
Jul 13, 202626.1626.2726.1626.22-0.04%48,455
Jul 10, 202626.1626.2926.1626.23-0.04%30,150
Jul 9, 202626.2926.2926.2226.24-0.02%100,324
Jul 8, 202626.2726.3026.2226.25-0.27%114,971
Jul 7, 202626.3726.3726.2926.32-0.06%37,495
Jul 6, 202626.4526.4526.3226.33-0.27%37,134
Jul 2, 202626.3426.4126.3126.40+0.36%28,627
Jul 1, 202626.2826.3226.2626.30-0.52%102,032
Jun 30, 202626.4326.4726.4026.44+0.14%106,295
Jun 29, 202626.4226.4226.3726.41+0.17%136,691
Jun 26, 202626.3526.3926.3426.36+0.04%20,254
Jun 25, 202626.3526.4026.3326.35-0.02%78,699
Jun 24, 202626.3226.3926.3126.36+0.15%96,506
Jun 23, 202626.3726.3726.3126.32-0.08%55,772
Jun 22, 202626.3326.3926.3226.34+0.06%122,304
Jun 18, 202626.3326.3826.2026.32-0.08%466,533
Jun 17, 202626.3626.4026.3426.34+0.08%92,604
Jun 16, 202626.2926.3626.2926.32-0.23%42,945
Jun 15, 202626.3426.3926.3326.38+0.17%223,056
Jun 12, 202626.3126.3526.2826.34+0.08%54,542
Jun 11, 202626.2926.3426.2526.32-0.02%43,133
Jun 10, 202626.2626.3726.2626.32-0.23%81,080
Jun 9, 202626.3426.3926.2926.38+0.34%77,396
Jun 8, 202626.3326.3526.2826.29-0.08%77,275
Jun 5, 202626.3426.3426.2826.31-0.09%125,643
Jun 4, 202626.3726.3726.3126.34+0.11%94,128
Jun 3, 202626.3026.3426.2926.30-0.06%64,263
Jun 2, 202626.3226.3526.3026.32+0.17%83,171
Jun 1, 202626.2626.3226.2526.27-0.21%106,411
May 29, 202626.3426.3626.3126.33+0.10%63,501
May 28, 202626.2726.3326.2526.30+0.17%77,204
May 27, 202626.2126.3326.2126.26+0.13%148,965
May 26, 202626.1826.2526.1826.23+0.36%117,422
May 22, 202626.1526.1526.0926.13+0.03%37,383
May 21, 202626.0626.1426.0626.12+0.05%57,331
May 20, 202626.0426.1326.0326.11+0.28%43,067
May 19, 202626.1026.1826.0226.04-0.30%124,124
May 18, 202626.1126.2026.1026.11+0.04%259,575
May 15, 202626.1526.1526.0726.11-0.47%70,749
May 14, 202626.2026.2526.2026.23+0.02%47,087
May 13, 202626.2726.3226.2026.22+0.01%72,184
May 12, 202626.2726.2926.2226.22-0.35%65,464
May 11, 202626.3026.3826.2926.31+0.05%33,407
May 8, 202626.2926.3126.2926.30+0.06%23,206
May 7, 202626.3326.3726.2826.29-0.02%53,415
May 6, 202626.3226.3326.2726.29+0.15%389,363
May 5, 202626.2326.2626.2126.25+0.02%63,736
May 4, 202626.2326.2826.2326.25-0.08%87,388
May 1, 202626.2326.3426.2326.27-0.19%118,456
Apr 30, 202626.3526.3926.2926.32-0.02%99,515
Apr 29, 202626.3226.4126.3026.32-0.11%55,065
Apr 28, 202626.3626.4326.3526.35-0.09%45,513
Apr 27, 202626.3826.3926.3626.38-0.02%56,444
Apr 24, 202626.3726.3926.3726.38-0.02%81,055
Apr 23, 202626.3326.4026.3326.39-0.02%48,868
Apr 22, 202626.4226.4226.3726.39+0.08%58,583
Apr 21, 202626.3726.4026.3626.37-0.12%69,051
Apr 20, 202626.3726.4426.3726.40+0.13%38,760
Apr 17, 202626.3526.4126.3526.36+0.19%81,578
Apr 16, 202626.3026.3426.2926.32+0.00%48,401
Apr 15, 202626.2926.4026.2926.32+0.06%111,571
Apr 14, 202626.3126.3926.2726.30-0.06%84,395
Apr 13, 202626.3526.3926.3026.32+0.02%83,189
Apr 10, 202626.3226.4026.2626.31-0.02%182,261
Apr 9, 202626.3026.3226.2926.32+0.11%72,074
Apr 8, 202626.2726.3826.2726.29+0.33%61,311
Apr 7, 202626.1726.2226.1426.20+0.01%118,387
Apr 6, 202626.1726.2226.1426.20+0.10%87,596
Apr 2, 202626.0526.1926.0526.17+0.19%89,670
Apr 1, 202626.1026.1826.1026.12+0.07%105,766
Mar 31, 202626.0926.1826.0926.10+0.08%130,897
Mar 30, 202626.0526.1126.0526.08+0.29%105,040
Mar 27, 202626.0426.0826.0026.01-0.02%147,992
Mar 26, 202626.0626.0626.0026.01-0.25%132,840
Mar 25, 202626.0626.0726.0426.07+0.02%149,688
Mar 24, 202626.1926.2026.0526.07-0.50%114,968
Mar 23, 202626.2026.2326.1826.20+0.13%29,154
Mar 20, 202626.3526.3526.1626.16-0.64%36,402
Mar 19, 202626.3826.4126.3326.33-0.24%23,660
Mar 18, 202626.4126.4826.3826.40-0.20%55,215
Mar 17, 202626.4026.4926.4026.45+0.26%142,501
Mar 16, 202626.3326.4626.3326.38-0.09%70,993
Mar 13, 202626.3726.4326.3726.41+0.11%85,106
Mar 12, 202626.4426.4426.3726.38-0.30%80,125
Mar 11, 202626.5126.5326.4326.45-0.26%83,739
Mar 10, 202626.5126.5826.4926.52+0.02%86,812
Mar 9, 202626.5326.5726.5026.52-0.16%73,459
Mar 6, 202626.6026.6426.5326.56+0.07%120,739
Mar 5, 202626.5626.6526.5226.55-0.08%74,454
Mar 4, 202626.5626.6226.5426.57-0.02%107,603
Mar 3, 202626.6426.6926.5426.57-0.54%112,490
Mar 2, 202626.7626.7926.6926.71-0.50%52,383
Feb 27, 202626.8026.8826.7826.85+0.13%39,426
Feb 26, 202626.8026.8526.7726.82-0.02%52,511
Feb 25, 202626.7926.8626.7626.82+0.06%115,411
Feb 24, 202626.8326.8626.7626.80+0.07%96,906
Feb 23, 202626.7726.8326.7526.79-0.02%30,376
Feb 20, 202626.7626.8326.7126.79+0.07%78,229
Feb 19, 202626.7226.8026.7126.77+0.13%53,232
Feb 18, 202626.7326.8126.7126.73-0.12%92,354
Feb 17, 202626.7926.8126.7526.77+0.16%80,644
Feb 13, 202626.7026.7926.6926.73+0.04%91,494
Feb 12, 202626.6526.7526.6426.71+0.17%74,012
Feb 11, 202626.7126.7226.6326.67+0.00%108,215
Feb 10, 202626.6226.6826.6226.67+0.11%41,048
Feb 9, 202626.6226.6626.6026.64-0.04%73,817
Feb 6, 202626.6726.7026.5926.65+0.13%140,926
Feb 5, 202626.5726.6526.5526.61+0.06%76,382
Feb 4, 202626.5626.6326.5326.60+0.16%89,014
Feb 3, 202626.5326.6126.5126.56+0.01%71,310
Feb 2, 202626.5326.6226.5126.55-0.09%94,468
Jan 30, 202626.6026.6326.5426.58+0.01%87,575
Jan 29, 202626.5926.6126.5126.57+0.32%112,251
Jan 28, 202626.5026.5926.4826.49-0.24%98,505
Jan 27, 202626.4826.5926.4726.55+0.23%108,501
Jan 26, 202626.5526.5526.4526.50+0.02%51,228
Jan 23, 202626.4826.5526.4426.49+0.06%87,468
Jan 22, 202626.5126.5126.4426.48-0.06%87,549
Jan 21, 202626.5126.5226.4126.49+0.00%141,761
Jan 20, 202626.5226.5226.4626.49-0.17%79,926
Jan 16, 202626.5026.5726.5026.54+0.15%79,100
Jan 15, 202626.5026.5026.4726.50+0.00%52,431
Jan 14, 202626.4726.5026.4626.50+0.04%172,011
Jan 13, 202626.4726.5226.4526.48-0.04%184,584
Jan 12, 202626.5026.5026.5026.50-80

Daily open, high, low, close and volume for BNY Mellon Municipal Intermediate ETF (BKMI). Showing 207 trading days. Unadjusted prices.