Dark

BCPL
BNY Mellon Core Plus ETF
stock NYSE ETF

At Close

Jul 29, 2026 2:54:18 PM EDT

24.60USD+0.081%(+0.02)42,884

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.46USD-0.569%(-0.14)6,344

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.4374	24.4970	24.4100	24.4600	-0.245%	42,885	0.000%
2026-07-30	24.5126	24.5200	24.5000	24.5200	0.000%	6,343	-0.245%
2026-07-29	24.5800	24.6000	24.5200	24.5200	-0.204%	10,811	-0.245%
2026-07-28	24.5100	24.6400	24.5100	24.5700	+0.163%	30,111	-0.448%
2026-07-27	24.5500	24.5500	24.5300	24.5300	+0.327%	6,120	-0.285%
2026-07-24	24.3800	24.5500	24.2800	24.4500	-0.020%	77,884	+0.041%
2026-07-23	24.4900	24.4900	24.4400	24.4550	-0.265%	30,049	+0.020%
2026-07-22	24.6300	24.6300	24.5200	24.5200	-0.279%	5,674	-0.245%
2026-07-21	24.5900	24.6321	24.5100	24.5887	-0.127%	31,194	-0.523%
2026-07-20	24.6700	24.7500	24.6100	24.6200	-0.243%	25,605	-0.650%
2026-07-17	24.7100	24.7310	24.6800	24.6800	+0.081%	17,504	-0.891%
2026-07-16	24.6300	24.6800	24.6300	24.6600	-0.122%	19,846	-0.811%
2026-07-15	24.6900	24.7400	24.6900	24.6900	+0.244%	27,397	-0.932%
2026-07-14	24.5600	24.7000	24.5600	24.6300	+0.244%	39,562	-0.690%
2026-07-13	24.6300	24.7200	24.5700	24.5700	-0.365%	29,391	-0.448%
2026-07-10	24.7100	24.7400	24.6600	24.6600	-0.364%	54,854	-0.811%
2026-07-09	24.7300	24.7700	24.7100	24.7500	+0.202%	270,004	-1.172%
2026-07-08	24.7200	24.7200	24.6700	24.7000	-0.162%	26,215	-0.972%
2026-07-07	24.8300	24.8300	24.7400	24.7400	-0.322%	12,921	-1.132%
2026-07-06	24.8100	24.8500	24.8100	24.8200	+0.040%	29,089	-1.450%
2026-07-02	25.3900	25.4300	24.7600	24.8100	0.000%	104,510	-1.411%
2026-07-01	24.7900	24.8400	24.7900	24.8100	-0.522%	29,528	-1.411%
2026-06-30	24.9500	25.0000	24.9300	24.9403	-0.341%	86,162	-1.926%
2026-06-29	25.0300	25.0400	25.0040	25.0256	+0.041%	7,228	-2.260%
2026-06-26	25.0200	25.0250	25.0000	25.0153	+0.181%	14,452	-2.220%
2026-06-25	25.0300	25.0450	24.9700	24.9700	+0.120%	32,440	-2.042%
2026-06-24	24.9100	24.9900	24.9100	24.9400	+0.403%	21,262	-1.925%
2026-06-23	24.8800	24.9000	24.8400	24.8400	+0.040%	19,023	-1.530%
2026-06-22	24.8850	24.8850	24.8300	24.8300	-0.321%	26,023	-1.490%
2026-06-18	24.9400	24.9550	24.9100	24.9100	+0.322%	11,861	-1.807%
2026-06-17	24.9600	24.9600	24.8300	24.8300	-0.401%	80,097	-1.490%
2026-06-16	24.9594	24.9599	24.9200	24.9300	+0.161%	23,851	-1.885%
2026-06-15	24.9450	24.9600	24.8900	24.8900	+0.119%	17,456	-1.728%
2026-06-12	24.8600	24.8700	24.8300	24.8603	+0.001%	18,758	-1.610%
2026-06-11	24.8000	24.8700	24.7800	24.8600	+0.485%	11,944	-1.609%
2026-06-10	24.9400	24.9400	24.7400	24.7400	-0.001%	9,613	-1.132%
2026-06-09	24.7300	24.7550	24.7300	24.7403	+0.082%	35,992	-1.133%
2026-06-08	24.7600	24.7600	24.7150	24.7200	-0.081%	23,689	-1.052%
2026-06-05	24.8300	24.8300	24.7350	24.7400	-0.403%	38,238	-1.132%
2026-06-04	24.8500	24.8600	24.8300	24.8400	+0.121%	22,957	-1.530%
2026-06-03	24.8100	24.8800	24.7800	24.8100	-0.081%	116,208	-1.411%
2026-06-02	24.9000	24.9000	24.8300	24.8300	+0.040%	55,633	-1.490%
2026-06-01	24.7900	24.8350	24.7801	24.8200	-0.361%	83,033	-1.450%
2026-05-29	24.9581	24.9581	24.9100	24.9100	+0.121%	40,629	-1.807%
2026-05-28	24.8600	24.9100	24.8400	24.8800	+0.161%	32,037	-1.688%
2026-05-27	24.8500	24.8800	24.8000	24.8400	+0.081%	81,581	-1.530%
2026-05-26	24.8500	24.8500	24.8000	24.8200	+0.405%	88,256	-1.450%
2026-05-22	24.7700	24.7700	24.6800	24.7200	+0.122%	27,315	-1.052%
2026-05-21	24.6100	24.6900	24.6100	24.6900	+0.162%	12,687	-0.932%
2026-05-20	24.5500	24.6620	24.5000	24.6500	+0.612%	40,834	-0.771%
2026-05-19	24.5300	24.5600	24.4700	24.5000	-0.407%	23,743	-0.163%
2026-05-18	24.7300	24.7300	24.5600	24.6000	-0.081%	29,626	-0.569%
2026-05-15	24.6496	24.6700	24.6200	24.6200	-0.565%	21,977	-0.650%
2026-05-14	24.8200	24.8300	24.7600	24.7600	0.000%	75,506	-1.212%
2026-05-13	24.8000	24.8000	24.7100	24.7600	0.000%	107,612	-1.212%
2026-05-12	24.8200	24.8200	24.7500	24.7600	-0.121%	120,150	-1.212%
2026-05-11	24.9100	24.9200	24.7900	24.7900	-0.282%	63,183	-1.331%
2026-05-08	24.9400	24.9400	24.8600	24.8600	+0.242%	63,202	-1.609%
2026-05-07	24.9800	24.9800	24.8000	24.8000	0.000%	227,109	-1.371%
2026-05-06	24.8400	24.9300	24.8000	24.8000	-0.121%	523,922	-1.371%
2026-05-05	24.8100	24.8999	24.7700	24.8300	+0.161%	85,819	-1.490%
2026-05-04	24.7800	24.8100	24.6600	24.7900	-0.241%	127,467	-1.331%
2026-05-01	24.8800	24.8900	24.8499	24.8500	-0.169%	26,584	-1.569%
2026-04-30	24.9300	24.9300	24.8921	24.8921	+0.190%	6,435	-1.736%
2026-04-29	24.9700	24.9700	24.7900	24.8450	-0.322%	97,182	-1.550%
2026-04-28	24.9300	24.9300	24.9100	24.9253	-0.219%	43,361	-1.867%
2026-04-27	24.9500	24.9900	24.9500	24.9800	-0.120%	56,134	-2.082%
2026-04-24	24.9800	25.0200	24.9800	25.0100	+0.200%	37,619	-2.199%
2026-04-23	25.0100	25.0100	24.9500	24.9600	-0.240%	26,930	-2.003%
2026-04-22	25.0390	25.0399	24.9901	25.0200	+0.120%	12,014	-2.238%
2026-04-21	25.0000	25.0150	24.9300	24.9900	-0.240%	42,488	-2.121%
2026-04-20	25.0200	25.0590	25.0048	25.0500	-0.080%	163,811	-2.355%
2026-04-17	25.0600	25.0800	25.0600	25.0700	+0.441%	11,898	-2.433%
2026-04-16	24.9800	24.9800	24.9400	24.9600	-0.120%	7,422	-2.003%
2026-04-15	24.9600	25.0100	24.9600	24.9900	-0.120%	22,426	-2.121%
2026-04-14	24.9500	25.0200	24.9100	25.0200	+0.361%	56,873	-2.238%
2026-04-13	24.8900	24.9300	24.8606	24.9300	+0.120%	3,944	-1.885%
2026-04-10	24.9000	24.9200	24.8900	24.9000	-0.080%	35,014	-1.767%
2026-04-09	24.8700	24.9400	24.8700	24.9200	0.000%	11,051	-1.846%
2026-04-08	24.9700	24.9700	24.9200	24.9200	+0.443%	11,069	-1.846%
2026-04-07	24.8000	24.8100	24.6700	24.8100	0.000%	35,096	-1.411%
2026-04-06	24.7900	24.8100	24.7200	24.8100	+0.040%	95,316	-1.411%
2026-04-02	24.7200	24.8700	24.7100	24.8000	+0.222%	75,860	-1.371%
2026-04-01	24.7800	24.7800	24.7200	24.7450	-0.224%	374,732	-1.152%
2026-03-31	24.7500	24.8100	24.6900	24.8005	+0.441%	21,137	-1.373%
2026-03-30	24.6700	24.7202	24.6700	24.6916	+0.522%	7,557	-0.938%
2026-03-27	24.5200	24.5900	24.5200	24.5633	-0.271%	102,945	-0.421%
2026-03-26	24.6900	24.7200	24.6300	24.6300	-0.545%	67,701	-0.690%
2026-03-25	24.7800	24.8000	24.7300	24.7650	+0.426%	28,272	-1.232%
2026-03-24	24.6100	24.6900	24.6100	24.6600	-0.283%	16,165	-0.811%
2026-03-23	24.6900	24.7399	24.6000	24.7300	+0.325%	19,025	-1.092%
2026-03-20	24.7450	24.7450	24.6200	24.6500	-0.806%	19,377	-0.771%
2026-03-19	24.8100	24.8502	24.7500	24.8502	-0.039%	22,664	-1.570%
2026-03-18	25.0100	25.0100	24.8300	24.8600	-0.241%	79,823	-1.609%
2026-03-17	24.9165	24.9200	24.8400	24.9200	+0.201%	46,543	-1.846%
2026-03-16	24.8800	24.8900	24.8500	24.8700	+0.343%	60,839	-1.649%
2026-03-13	24.9400	24.9400	24.7800	24.7850	-0.302%	53,682	-1.311%
2026-03-12	24.8950	24.9100	24.7900	24.8600	-0.361%	27,226	-1.609%
2026-03-11	24.9575	24.9885	24.9200	24.9500	-0.359%	25,567	-1.964%
2026-03-10	25.1000	25.1300	25.0200	25.0400	-0.040%	123,632	-2.316%
2026-03-09	24.9600	25.0500	24.9300	25.0500	+0.160%	344,674	-2.355%
2026-03-06	24.9800	25.0700	24.9800	25.0100	-0.239%	92,056	-2.199%
2026-03-05	25.0600	25.0900	25.0000	25.0700	-0.278%	605,777	-2.433%
2026-03-04	25.1400	25.1700	25.0600	25.1400	-0.040%	136,410	-2.705%
2026-03-03	25.0600	25.1500	25.0300	25.1500	-0.159%	119,586	-2.744%
2026-03-02	26.5600	26.5600	25.1500	25.1900	-0.807%	58,099	-2.898%
2026-02-27	25.3800	25.3950	25.3400	25.3950	+0.178%	12,490	-3.682%
2026-02-26	25.3322	25.4000	25.3300	25.3500	+0.198%	37,483	-3.511%
2026-02-25	25.2700	25.3700	25.2400	25.3000	-0.049%	39,314	-3.320%
2026-02-24	25.3700	25.3900	25.2975	25.3125	-0.089%	18,971	-3.368%
2026-02-23	25.3400	25.3500	25.2700	25.3350	+0.241%	29,653	-3.454%
2026-02-20	25.2423	25.3100	25.2423	25.2740	+0.095%	11,371	-3.221%
2026-02-19	25.2600	25.3100	25.2100	25.2500	0.000%	97,479	-3.129%
2026-02-18	25.2700	25.2800	25.2201	25.2500	-0.119%	24,087	-3.129%
2026-02-17	25.2500	25.3100	25.2100	25.2800	+0.040%	64,988	-3.244%
2026-02-13	25.2850	25.2850	25.2000	25.2700	+0.311%	16,209	-3.205%
2026-02-12	25.1400	25.2000	25.1100	25.1916	+0.423%	42,541	-2.904%
2026-02-11	25.0500	25.1900	25.0500	25.0855	-0.190%	20,276	-2.493%
2026-02-10	25.1400	25.1500	25.1271	25.1333	+0.292%	9,596	-2.679%
2026-02-09	25.0100	25.0700	24.9875	25.0600	+0.080%	92,485	-2.394%
2026-02-06	25.0900	25.0900	25.0005	25.0400	-0.020%	12,248	-2.316%
2026-02-05	25.0400	25.0542	24.9200	25.0450	+0.401%	29,425	-2.336%
2026-02-04	24.9100	24.9600	24.9100	24.9450	0.000%	46,164	-1.944%
2026-02-03	24.9100	24.9799	24.8700	24.9450	-0.060%	78,277	-1.944%
2026-02-02	25.0300	25.0300	24.9100	24.9600	-0.478%	55,925	-2.003%
2026-01-30	25.1100	25.1100	25.0000	25.0800	+0.008%	81,497	-2.472%
2026-01-29	25.0800	25.1200	25.0300	25.0781	+0.012%	99,873	-2.465%
2026-01-28	25.1000	25.1000	25.0500	25.0750	+0.005%	92,384	-2.453%
2026-01-27	25.1200	25.1300	24.9900	25.0737	-0.105%	125,879	-2.448%
2026-01-26	25.0800	25.1700	25.0300	25.1000	+0.040%	139,731	-2.550%
2026-01-23	25.0800	25.0900	25.0000	25.0900	+0.200%	84,487	-2.511%
2026-01-22	25.0400	25.0700	24.9800	25.0400	+0.088%	27,165	-2.316%
2026-01-21	24.9300	25.0500	24.9300	25.0179	+0.232%	48,823	-2.230%
2026-01-20	24.9650	24.9900	24.9600	24.9600	-0.339%	30,909	-2.003%
2026-01-16	25.0900	25.0900	25.0300	25.0450	-0.060%	21,425	-2.336%
2026-01-15	24.9500	25.1700	24.9200	25.0600	-0.199%	51,566	-2.394%
2026-01-14	25.1300	25.1300	25.1045	25.1100	+0.124%	9,094	-2.589%
2026-01-13	25.1000	25.1000	25.0700	25.0790	+0.076%	42,716	-2.468%
2026-01-12	25.0900	25.0900	25.0550	25.0600	0.000%	203	-2.394%

.dark-mode .D1lLbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1lLbr{ color: #333333; background-color: white; border: 2px solid #333333; }BCPLBNY Mellon Core Plus ETFstock NYSE ETF

BCPL
BNY Mellon Core Plus ETF
stock NYSE ETF