NYSEArca - Delayed Quote
USD
BNY Mellon Core Plus ETF (BCPL)
24.12
+0.08
(+0.33%)
At close: October 30 at 3:59:56 PM EDT
Trade BCPL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.17
24.17
24.06
24.12
24.12
68,500
Oct 29, 2026
23.98
24.09
23.98
24.04
24.04
46,900
Oct 28, 2026
24.10
26.16
23.98
24.02
24.02
60,600
Oct 27, 2026
24.05
24.05
23.96
24.00
24.00
47,000
Oct 26, 2026
24.05
24.05
23.95
24.02
24.02
62,500
Oct 23, 2026
23.91
24.03
23.91
23.94
23.94
63,900
Oct 22, 2026
23.94
24.03
23.90
24.03
24.03
52,300
Oct 21, 2026
23.94
23.94
23.79
23.87
23.87
52,800
Oct 20, 2026
23.82
23.89
23.77
23.79
23.79
104,500
Oct 19, 2026
23.92
23.92
23.75
23.76
23.76
171,100
Oct 16, 2026
23.93
24.25
23.80
23.89
23.89
79,600
Oct 15, 2026
23.87
23.92
23.83
23.84
23.84
90,900
Oct 14, 2026
23.58
23.77
23.58
23.74
23.74
308,600
Oct 13, 2026
23.77
23.77
23.69
23.75
23.75
107,400
Oct 12, 2026
23.62
23.79
23.62
23.75
23.75
234,100
Oct 9, 2026
23.72
23.74
23.64
23.68
23.68
44,600
Oct 8, 2026
23.70
23.80
23.54
23.75
23.75
230,400
Oct 7, 2026
23.02
23.68
23.02
23.62
23.62
91,800
Oct 6, 2026
23.70
23.70
23.60
23.68
23.68
106,100
Oct 5, 2026
23.66
23.77
23.51
23.60
23.60
102,500
Oct 2, 2026
23.65
23.74
23.65
23.66
23.66
14,400
Oct 1, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
23.59
23.68
23.57
23.68
23.68
40,700
Sep 30, 2026
23.77
23.80
23.72
23.78
23.68
64,800
Sep 29, 2026
23.84
23.84
23.63
23.78
23.68
225,600
Sep 28, 2026
23.85
23.85
23.76
23.81
23.71
215,700
Sep 25, 2026
23.91
23.93
23.85
23.93
23.83
34,500
Sep 24, 2026
24.03
24.03
23.91
23.97
23.87
78,000
Sep 23, 2026
24.16
24.16
23.97
24.02
23.92
60,400
Sep 22, 2026
24.22
24.30
24.15
24.20
24.10
130,000
Sep 21, 2026
24.23
24.23
24.16
24.17
24.07
411,800
Sep 18, 2026
24.12
24.16
24.06
24.16
24.06
55,000
Sep 17, 2026
24.26
24.26
24.16
24.22
24.12
39,400
Sep 16, 2026
24.10
24.24
24.09
24.10
24.00
46,300
Sep 15, 2026
24.09
24.11
24.07
24.10
24.00
49,700
Sep 14, 2026
24.11
24.22
24.10
24.12
24.02
55,900
Sep 11, 2026
24.20
24.20
24.14
24.15
24.05
29,800
Sep 10, 2026
24.22
24.24
24.13
24.13
24.03
15,800
Sep 9, 2026
24.39
24.40
24.30
24.31
24.21
22,200
Sep 8, 2026
24.38
24.44
24.36
24.42
24.32
33,100
Sep 4, 2026
24.53
24.53
24.38
24.39
24.29
46,800
Sep 3, 2026
24.41
24.60
24.39
24.60
24.50
33,800
Sep 2, 2026
24.31
24.35
24.31
24.34
24.24
21,600
Sep 1, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
24.38
24.41
24.33
24.34
24.24
251,800
Aug 31, 2026
24.51
24.52
24.46
24.52
24.32
83,100
Aug 28, 2026
24.63
24.64
24.55
24.55
24.35
22,300
Aug 27, 2026
24.62
24.67
24.61
24.67
24.48
13,800
Aug 26, 2026
24.59
24.64
24.51
24.63
24.43
54,000
Aug 25, 2026
24.63
24.79
24.59
24.66
24.46
363,300
Aug 24, 2026
24.56
24.56
23.77
24.51
24.31
490,600
Aug 21, 2026
24.53
24.53
24.45
24.45
24.25
9,600
Aug 20, 2026
24.50
24.54
24.47
24.47
24.27
28,500
Aug 19, 2026
24.58
24.63
24.58
24.63
24.43
12,600
Aug 18, 2026
24.52
24.52
24.45
24.48
24.28
18,500
Aug 17, 2026
24.53
24.53
24.46
24.46
24.26
10,100
Aug 14, 2026
24.57
24.57
24.50
24.51
24.31
53,600
Aug 13, 2026
24.57
24.64
24.57
24.63
24.43
53,400
Aug 12, 2026
24.49
24.57
24.49
24.49
24.29
12,400
Aug 11, 2026
24.46
24.50
24.45
24.46
24.26
248,400
Aug 10, 2026
24.56
24.56
24.43
24.46
24.26
2,300
Aug 7, 2026
24.56
24.57
24.50
24.54
24.34
46,400
Aug 6, 2026
24.49
24.53
24.46
24.48
24.28
24,700
Aug 5, 2026
24.51
24.60
24.51
24.58
24.38
90,200
Aug 4, 2026
24.56
24.59
24.51
24.52
24.32
12,900
Aug 3, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
24.41
24.47
24.40
24.40
24.20
24,600
Jul 31, 2026
24.44
24.50
24.41
24.46
24.16
42,900
Jul 30, 2026
24.51
24.52
24.50
24.52
24.22
6,300
Jul 29, 2026
24.58
24.60
24.52
24.52
24.22
10,800
Jul 28, 2026
24.51
24.64
24.51
24.57
24.27
30,100
Jul 27, 2026
24.55
24.55
24.53
24.53
24.23
6,100
Jul 24, 2026
24.38
24.55
24.28
24.45
24.15
77,900
Jul 23, 2026
24.49
24.49
24.44
24.45
24.16
30,000
Jul 22, 2026
24.63
24.63
24.52
24.52
24.22
5,700
Jul 21, 2026
24.59
24.63
24.51
24.59
24.29
31,200
Jul 20, 2026
24.67
24.75
24.61
24.62
24.32
25,600
Jul 17, 2026
24.71
24.73
24.68
24.68
24.38
17,500
Jul 16, 2026
24.63
24.68
24.63
24.66
24.36
19,800
Jul 15, 2026
24.69
24.74
24.69
24.69
24.39
27,400
Jul 14, 2026
24.56
24.70
24.56
24.63
24.33
39,600
Jul 13, 2026
24.63
24.72
24.57
24.57
24.27
29,400
Jul 10, 2026
24.71
24.74
24.66
24.66
24.36
54,900
Jul 9, 2026
24.73
24.77
24.71
24.75
24.45
270,000
Jul 8, 2026
24.72
24.72
24.67
24.70
24.40
26,200
Jul 7, 2026
24.83
24.83
24.74
24.74
24.44
12,900
Jul 6, 2026
24.81
24.85
24.81
24.82
24.52
29,100
Jul 2, 2026
25.39
25.43
24.76
24.81
24.51
104,500
Jul 1, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
24.79
24.84
24.79
24.81
24.51
29,500
Jun 30, 2026
24.95
25.00
24.93
24.94
24.55
86,200
Jun 29, 2026
25.03
25.04
25.00
25.03
24.63
7,200
Jun 26, 2026
25.02
25.02
25.00
25.01
24.62
14,500
Jun 25, 2026
25.03
25.05
24.97
24.97
24.58
32,400
Jun 24, 2026
24.91
24.99
24.91
24.94
24.55
21,300
Jun 23, 2026
24.88
24.90
24.84
24.84
24.45
19,000
Jun 22, 2026
24.89
24.89
24.83
24.83
24.44
26,000
Jun 18, 2026
24.94
24.95
24.91
24.91
24.52
11,900
Jun 17, 2026
24.96
24.96
24.83
24.83
24.44
80,100
Jun 16, 2026
24.96
24.96
24.92
24.93
24.54
23,900
Jun 15, 2026
24.94
24.96
24.89
24.89
24.50
17,500
Jun 12, 2026
24.86
24.87
24.83
24.86
24.47
18,800
Jun 11, 2026
24.80
24.87
24.78
24.86
24.47
11,900
Jun 10, 2026
24.94
24.94
24.74
24.74
24.35
9,600
Jun 9, 2026
24.73
24.75
24.73
24.74
24.35
36,000
Jun 8, 2026
24.76
24.76
24.72
24.72
24.33
23,700
Jun 5, 2026
24.83
24.83
24.74
24.74
24.35
38,200
Jun 4, 2026
24.85
24.86
24.83
24.84
24.45
23,000
Jun 3, 2026
24.81
24.88
24.78
24.81
24.42
116,200
Jun 2, 2026
24.90
24.90
24.83
24.83
24.44
55,600
Jun 1, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
24.79
24.83
24.78
24.82
24.43
83,000
May 29, 2026
24.96
24.96
24.91
24.91
24.45
40,600
May 28, 2026
24.86
24.91
24.84
24.88
24.42
32,000
May 27, 2026
24.85
24.88
24.80
24.84
24.38
81,600
May 26, 2026
24.85
24.85
24.80
24.82
24.36
88,300
May 22, 2026
24.77
24.77
24.68
24.72
24.26
27,300
May 21, 2026
24.61
24.69
24.61
24.69
24.23
12,700
May 20, 2026
24.55
24.66
24.50
24.65
24.19
40,800
May 19, 2026
24.53
24.56
24.47
24.50
24.04
23,700
May 18, 2026
24.73
24.73
24.56
24.60
24.14
29,600
May 15, 2026
24.65
24.67
24.62
24.62
24.16
21,600
May 14, 2026
24.82
24.83
24.76
24.76
24.30
75,500
May 13, 2026
24.80
24.80
24.71
24.76
24.30
107,600
May 12, 2026
24.82
24.82
24.75
24.76
24.30
120,100
May 11, 2026
24.91
24.92
24.79
24.79
24.33
63,200
May 8, 2026
24.94
24.94
24.86
24.86
24.40
63,200
May 7, 2026
24.98
24.98
24.80
24.80
24.34
227,100
May 6, 2026
24.84
24.93
24.80
24.80
24.34
523,900
May 5, 2026
24.81
24.90
24.77
24.83
24.37
85,800
May 4, 2026
24.78
24.81
24.66
24.79
24.33
127,500
May 1, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
24.88
24.89
24.85
24.85
24.39
26,600
Apr 30, 2026
24.93
24.93
24.89
24.89
24.36
6,400
Apr 29, 2026
24.97
24.97
24.79
24.84
24.31
97,200
Apr 28, 2026
24.93
24.93
24.91
24.92
24.39
43,400
Apr 27, 2026
24.95
24.99
24.95
24.98
24.44
56,100
Apr 24, 2026
24.98
25.02
24.98
25.01
24.47
37,600
Apr 23, 2026
25.01
25.01
24.95
24.96
24.42
26,900
Apr 22, 2026
25.04
25.04
24.99
25.02
24.48
12,000
Apr 21, 2026
25.00
25.01
24.93
24.99
24.45
42,500
Apr 20, 2026
25.02
25.06
25.00
25.05
24.51
163,800
Apr 17, 2026
25.06
25.08
25.06
25.07
24.53
11,900
Apr 16, 2026
24.98
24.98
24.94
24.96
24.42
7,400
Apr 15, 2026
24.96
25.01
24.96
24.99
24.45
22,400
Apr 14, 2026
24.95
25.02
24.91
25.02
24.48
56,900
Apr 13, 2026
24.89
24.93
24.86
24.93
24.39
3,900
Apr 10, 2026
24.90
24.92
24.89
24.90
24.36
35,000
Apr 9, 2026
24.87
24.94
24.87
24.92
24.38
11,100
Apr 8, 2026
24.97
24.97
24.92
24.92
24.38
11,100
Apr 7, 2026
24.80
24.81
24.67
24.81
24.28
35,100
Apr 6, 2026
24.79
24.81
24.72
24.81
24.28
95,300
Apr 2, 2026
24.72
24.87
24.71
24.80
24.27
75,900
Apr 1, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
24.78
24.78
24.72
24.75
24.21
374,700
Mar 31, 2026
24.75
24.81
24.69
24.80
24.20
21,100
Mar 30, 2026
24.67
24.72
24.67
24.69
24.10
7,600
Mar 27, 2026
24.52
24.59
24.52
24.56
23.97
102,900
Mar 26, 2026
24.69
24.72
24.63
24.63
24.03
67,700
Mar 25, 2026
24.78
24.80
24.73
24.76
24.17
28,300
Mar 24, 2026
24.61
24.69
24.61
24.66
24.06
16,200
Mar 23, 2026
24.69
24.74
24.60
24.73
24.13
19,000
Mar 20, 2026
24.75
24.75
24.62
24.65
24.05
19,400
Mar 19, 2026
24.81
24.85
24.75
24.85
24.25
22,700
Mar 18, 2026
25.01
25.01
24.83
24.86
24.26
79,800
Mar 17, 2026
24.92
24.92
24.84
24.92
24.32
46,500
Mar 16, 2026
24.88
24.89
24.85
24.87
24.27
60,800
Mar 13, 2026
24.94
24.94
24.78
24.78
24.19
53,700
Mar 12, 2026
24.90
24.91
24.79
24.86
24.26
27,200
Mar 11, 2026
24.96
24.99
24.92
24.95
24.35
25,600
Mar 10, 2026
25.10
25.13
25.02
25.04
24.43
123,600
Mar 9, 2026
24.96
25.05
24.93
25.05
24.44
344,700
Mar 6, 2026
24.98
25.07
24.98
25.01
24.41
92,100
Mar 5, 2026
25.06
25.09
25.00
25.07
24.46
605,800
Mar 4, 2026
25.14
25.17
25.06
25.14
24.53
136,400
Mar 3, 2026
25.06
25.15
25.03
25.15
24.54
119,600
Mar 2, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
26.56
26.56
25.15
25.19
24.58
58,100
Feb 27, 2026
25.38
25.40
25.34
25.40
24.70
12,500
Feb 26, 2026
25.33
25.40
25.33
25.35
24.65
37,500
Feb 25, 2026
25.27
25.37
25.24
25.30
24.60
39,300
Feb 24, 2026
25.37
25.39
25.30
25.31
24.62
19,000
Feb 23, 2026
25.34
25.35
25.27
25.33
24.64
29,700
Feb 20, 2026
25.24
25.31
25.24
25.27
24.58
11,400
Feb 19, 2026
25.26
25.31
25.21
25.25
24.56
97,500
Feb 18, 2026
25.27
25.28
25.22
25.25
24.56
24,100
Feb 17, 2026
25.25
25.31
25.21
25.28
24.59
65,000
Feb 13, 2026
25.28
25.28
25.20
25.27
24.58
16,200
Feb 12, 2026
25.14
25.20
25.11
25.19
24.50
42,500
Feb 11, 2026
25.05
25.19
25.05
25.09
24.40
20,300
Feb 10, 2026
25.14
25.15
25.13
25.13
24.44
9,600
Feb 9, 2026
25.01
25.07
24.99
25.06
24.37
92,500
Feb 6, 2026
25.09
25.09
25.00
25.04
24.35
12,200
Feb 5, 2026
25.04
25.05
24.92
25.05
24.36
29,400
Feb 4, 2026
24.91
24.96
24.91
24.94
24.26
46,200
Feb 3, 2026
24.91
24.98
24.87
24.94
24.26
78,300
Feb 2, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
25.03
25.03
24.91
24.96
24.27
55,900
Jan 30, 2026
25.11
25.11
25.00
25.08
24.31
81,500
Jan 29, 2026
25.08
25.12
25.03
25.08
24.31
99,900
Jan 28, 2026
25.10
25.10
25.05
25.08
24.30
92,400
Jan 27, 2026
25.12
25.13
24.99
25.07
24.30
125,900
Jan 26, 2026
25.08
25.17
25.03
25.10
24.33
139,700
Jan 23, 2026
25.08
25.09
25.00
25.09
24.32
84,500
Jan 22, 2026
25.04
25.07
24.98
25.04
24.27
27,200
Jan 21, 2026
24.93
25.05
24.93
25.02
24.25
48,800
Jan 20, 2026
24.97
24.99
24.96
24.96
24.19
30,900
Jan 16, 2026
25.09
25.09
25.03
25.05
24.27
21,400
Jan 15, 2026
24.95
25.17
24.92
25.06
24.29
51,600
Jan 14, 2026
25.13
25.13
25.10
25.11
24.34
9,100
Jan 13, 2026
25.10
25.10
25.07
25.08
24.31
42,700
Jan 12, 2026
25.09
25.09
25.06
25.06
24.29
200
