Advertisement
Advertisement
U.S. Markets close in 2 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.88-0.30 (-0.52%)
As of 01:32PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202256.0557.1255.1756.8856.883,434,622
Jan 21, 202259.6859.7656.8657.1857.185,983,600
Jan 20, 202259.2661.2158.9559.9259.926,989,800
Jan 19, 202263.1963.2058.9859.2459.246,248,600
Jan 18, 202261.6963.2261.5062.9262.926,765,000
Jan 14, 202263.2063.6962.1663.6063.605,777,500
Jan 13, 202263.5664.5363.4963.6563.654,159,900
Jan 12, 202263.3563.9262.8763.5563.556,411,300
Jan 11, 202262.7063.2861.9563.0763.074,054,300
Jan 10, 202263.1363.4262.0262.8062.805,214,700
Jan 07, 202261.3662.3960.9962.3362.335,161,400
Jan 06, 202261.0061.4460.2461.3061.303,510,400
Jan 05, 202261.2161.6260.0660.1860.183,673,300
Jan 04, 202259.3661.2259.3360.6060.604,918,600
Jan 03, 202258.6059.0258.3558.5158.513,254,600
Dec 31, 202157.9658.3057.8658.0858.081,912,000
Dec 30, 202158.2958.6857.9357.9757.971,587,000
Dec 29, 202158.6258.8558.2958.3758.371,828,500
Dec 28, 202158.3958.9858.3458.4658.461,810,900
Dec 27, 202158.2058.5357.9358.5258.522,388,300
Dec 23, 202158.1858.8258.0258.1158.111,841,900
Dec 22, 202157.8558.2657.6957.9157.912,337,600
Dec 21, 202157.1658.1357.1457.8957.893,413,100
Dec 20, 202156.6857.0055.3456.4856.484,102,100
Dec 17, 202158.1458.3656.8857.5057.5014,390,300
Dec 16, 202158.4358.7657.6758.4258.425,397,800
Dec 15, 202156.9057.0655.8856.9056.903,755,100
Dec 14, 202156.1857.4356.1456.7856.783,663,400
Dec 13, 202156.6656.6655.8456.1356.133,415,600
Dec 10, 202157.4257.4756.6256.7356.734,363,400
Dec 09, 202156.2057.6255.8657.0857.085,190,100
Dec 08, 202156.0857.4255.8256.3256.325,629,900
Dec 07, 202155.9756.3555.5656.1356.134,105,700
Dec 06, 202155.2356.1654.7455.4355.433,789,800
Dec 03, 202156.2656.3654.3954.8854.885,346,500
Dec 02, 202154.6156.5254.4956.1556.154,069,900
Dec 01, 202156.0956.4954.1054.1454.144,833,300
Nov 30, 202156.3256.3254.5854.7954.797,490,200
Nov 29, 202157.4057.7056.7057.0157.013,797,200
Nov 26, 202156.8157.1755.9756.7556.753,300,100
Nov 24, 202158.8559.3258.4458.9258.922,607,900
Nov 23, 202158.6359.0758.3159.0159.012,606,300
Nov 22, 202157.8058.8657.6658.2158.212,946,600
Nov 19, 202157.1657.4856.3657.0757.073,812,600
Nov 18, 202158.1358.4257.5857.7757.772,902,500
Nov 17, 202159.0159.1957.8358.0558.052,940,600
Nov 16, 202159.8359.9459.1359.1559.153,395,700
Nov 15, 202160.2960.3859.7359.9159.912,376,000
Nov 12, 202160.0060.1559.6160.0860.083,393,400
Nov 11, 202159.1460.4458.9459.9959.993,831,800
Nov 10, 202158.4659.6058.4359.1659.164,153,300
Nov 09, 202158.6158.8758.1658.5858.583,770,100
Nov 08, 202159.1659.4658.7158.9858.983,218,400
Nov 05, 202159.4659.6858.7758.8258.823,949,600
Nov 04, 202159.8960.0158.5159.0659.063,285,400
Nov 03, 202159.6760.4859.5360.0960.093,024,300
Nov 02, 202159.9860.4759.7959.9359.933,260,900
Nov 01, 202159.8560.0659.4860.0260.023,694,600
Oct 29, 202159.1759.7559.0359.2059.204,660,700
Oct 29, 20210.34 Dividend
Oct 28, 202158.4959.5258.4959.4459.103,852,400
Oct 27, 202158.7959.4958.3858.4558.124,410,600
Oct 26, 202159.5359.5958.9559.1058.763,896,600
Oct 25, 202159.8259.9059.2359.4059.063,416,900
Oct 22, 202159.9960.5259.5259.7159.374,978,500
Oct 21, 202159.4860.0659.1359.7459.404,178,100
Oct 20, 202157.6559.6657.4759.3158.976,276,100
Oct 19, 202155.9957.7055.5057.6557.325,765,200
Oct 18, 202157.0757.9957.0057.4157.085,218,900
Oct 15, 202157.0457.7056.7357.1656.835,498,400
Oct 14, 202155.9056.6355.5056.5756.256,279,800
Oct 13, 202155.5055.6454.4555.2954.975,423,300
Oct 12, 202155.5156.0655.2855.5155.194,697,900
Oct 11, 202155.8956.6555.4855.5255.204,945,300
Oct 08, 202154.6756.1454.6155.8455.524,712,400
Oct 07, 202155.1455.4254.4054.5354.225,684,800
Oct 06, 202153.8454.7853.5454.5454.235,223,500
Oct 05, 202153.1954.7453.0554.4254.114,890,800
Oct 04, 202152.7553.8952.6752.8552.555,220,200
Oct 01, 202151.8453.3751.8352.9252.624,899,700
Sep 30, 202152.9753.1751.8351.8451.544,400,100
Sep 29, 202152.8152.9852.3652.6352.332,829,100
Sep 28, 202153.5354.2952.8052.9152.615,439,000
Sep 27, 202152.0453.7951.9653.4053.094,790,800
Sep 24, 202151.3152.1451.3151.5551.262,724,800
Sep 23, 202150.5852.0050.4751.5051.214,696,300
Sep 22, 202149.9950.3949.7849.9349.644,190,700
Sep 21, 202149.8249.9949.1349.3049.024,083,100
Sep 20, 202149.8449.9448.7449.5949.316,154,500
Sep 17, 202151.1851.4950.4751.1550.8611,538,200
Sep 16, 202152.4252.5650.9851.3751.086,188,900
Sep 15, 202151.2052.1851.0552.0751.775,786,800
Sep 14, 202152.3352.5050.8851.1450.854,407,100
Sep 13, 202152.2952.6051.8252.2451.944,015,600
Sep 10, 202153.2353.2551.8651.9151.616,892,500
Sep 09, 202152.8653.6652.8052.8852.584,140,400
Sep 08, 202153.0153.0952.5252.9852.684,143,100
Sep 07, 202153.8954.0053.0053.1252.823,993,100
Sep 03, 202154.4154.4953.7253.9353.623,049,900
Sep 02, 202154.5054.6754.0754.3154.003,589,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement