Bank of New York Mellon (BK)

119.92
-1.57 (-1.29%)
NYSE · Last Trade: Feb 1st, 4:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of New York Mellon (BK)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026120.10120.57119.09119.923,059,624119.92
1/29/2026119.74121.58118.84121.493,901,754121.49
1/28/2026118.95119.14117.96118.902,454,210118.90
1/27/2026119.25119.82118.56118.872,659,859118.87
1/26/2026118.14119.18117.68119.023,103,708119.02
1/23/2026119.15119.52117.34117.613,912,197117.61
1/22/2026120.72121.47119.95120.183,436,261119.65
1/21/2026121.00121.82119.18119.764,291,623119.23
1/20/2026119.84121.78119.40120.685,137,894120.15
1/16/2026123.78124.35121.27121.334,721,244120.80
1/15/2026125.23125.89123.08123.973,698,436123.42
1/14/2026122.89124.93122.67124.596,127,147124.04
1/13/2026121.26123.01119.88122.937,293,662122.39
1/12/2026119.05120.70118.50120.663,793,040120.13
1/09/2026119.73120.78119.02119.043,006,157118.52
1/08/2026120.32121.28119.41120.052,869,372119.52
1/07/2026121.62122.11120.18120.452,820,568119.92
1/06/2026122.01122.04119.86121.313,606,925120.78
1/05/2026117.50122.36117.15121.046,010,361120.51
1/02/2026116.01117.06115.31117.043,174,553116.52
12/31/2025117.00117.09116.04116.091,913,692115.58
12/30/2025117.69117.69116.58116.872,206,453116.36
12/29/2025117.61118.00117.04117.472,694,242116.95
12/26/2025118.02118.36117.28117.471,534,240116.95
12/24/2025117.33118.43117.02118.221,424,049117.70
12/23/2025117.20118.13116.96117.222,656,798116.70
12/22/2025116.39117.59116.04117.263,826,622116.74
12/19/2025114.58116.09114.58115.848,474,462115.33
12/18/2025114.35115.31113.91114.452,875,085113.94
12/17/2025114.35115.44113.45113.563,765,932113.06
12/16/2025117.03117.06114.08114.355,193,764113.85
12/15/2025117.56118.02116.50116.963,550,566116.44
12/12/2025118.97119.18116.75117.033,422,549116.51
12/11/2025117.85119.40117.58118.684,835,535118.16
12/10/2025116.16118.88114.70118.385,254,911117.86
12/09/2025114.55117.29114.54115.933,826,427115.42
12/08/2025114.39114.99113.78114.443,036,891113.94
12/05/2025113.41114.96113.40114.022,631,590113.52
12/04/2025113.21114.42113.21113.952,561,138113.45
12/03/2025112.10113.77112.00113.092,579,022112.59
12/02/2025112.23113.03111.81112.082,962,721111.59
12/01/2025111.77112.64111.43111.812,888,186111.32
11/28/2025112.06112.73111.45112.101,723,951111.61
11/26/2025109.60112.02109.27111.393,075,191110.90
11/25/2025108.45109.30107.41109.133,155,146108.65
11/24/2025106.60108.20105.49108.075,484,622107.59
11/21/2025106.95107.62105.42106.434,199,058105.96
11/20/2025108.79109.62106.22106.462,555,069105.99
11/19/2025107.28108.14106.86107.513,242,904107.04
11/18/2025106.50108.13105.85107.503,765,600107.03
11/17/2025110.46110.73106.70106.773,545,660106.30
11/14/2025110.62112.01109.50110.484,468,255109.99
11/13/2025112.25112.86110.75111.042,830,351110.55
11/12/2025111.82113.74111.61112.643,090,544112.14
11/11/2025110.90111.94110.87111.252,088,661110.76
11/10/2025109.55111.46109.45110.962,547,202110.47
11/07/2025108.06109.67107.36109.643,293,005109.16
11/06/2025108.53109.04107.73108.423,254,534107.94
11/05/2025108.18109.06107.29108.692,036,499108.21
11/04/2025107.07108.56106.26108.003,738,456107.52
11/03/2025108.02108.53106.86108.063,386,787107.58