The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

44.90

-0.16

(-0.36%)

At close: 04:00PM EDT

44.90

0.00

(0.00%)

After hours:

05:03PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	45.59	45.79	44.74	44.90	44.90	4,532,973
Mar 29, 2023	44.57	45.11	44.44	45.06	45.06	6,486,600
Mar 28, 2023	43.38	43.96	43.38	43.91	43.91	3,567,500
Mar 27, 2023	43.66	43.75	42.99	43.64	43.64	5,272,100
Mar 24, 2023	42.43	42.89	41.57	42.75	42.75	5,972,900
Mar 23, 2023	43.90	44.16	42.87	43.24	43.24	5,203,500
Mar 22, 2023	45.21	45.34	43.90	43.95	43.95	4,974,200
Mar 21, 2023	44.69	45.46	44.57	45.14	45.14	6,479,400
Mar 20, 2023	43.18	43.93	42.91	43.27	43.27	7,227,600
Mar 17, 2023	43.76	43.82	42.30	42.58	42.58	11,173,300
Mar 16, 2023	43.52	44.75	43.01	44.40	44.40	7,326,000
Mar 15, 2023	44.19	44.38	43.23	44.01	44.01	10,377,800
Mar 14, 2023	45.56	46.22	45.20	45.73	45.73	9,702,700
Mar 13, 2023	45.86	46.09	44.04	44.12	44.12	14,691,200
Mar 10, 2023	47.36	48.46	46.48	47.31	47.31	8,287,300
Mar 09, 2023	49.59	49.75	47.65	48.00	48.00	7,043,500
Mar 08, 2023	49.58	50.38	49.50	49.80	49.80	4,988,700
Mar 07, 2023	51.01	51.20	49.40	49.50	49.50	6,113,300
Mar 06, 2023	51.39	51.84	51.09	51.14	51.14	4,328,500
Mar 03, 2023	50.37	51.60	50.36	51.33	51.33	5,540,200
Mar 02, 2023	50.35	50.39	49.59	50.19	50.19	3,902,700
Mar 01, 2023	50.24	50.87	50.24	50.52	50.52	4,165,800
Feb 28, 2023	50.88	51.16	50.70	50.88	50.88	5,744,800
Feb 27, 2023	50.97	51.25	50.72	50.84	50.84	3,919,500
Feb 24, 2023	49.98	50.65	49.66	50.46	50.46	4,243,400
Feb 23, 2023	50.51	50.67	50.04	50.29	50.29	4,337,400
Feb 22, 2023	50.51	50.76	49.88	50.16	50.16	3,608,400
Feb 21, 2023	51.20	51.30	50.21	50.43	50.43	4,759,800
Feb 17, 2023	51.11	51.63	50.97	51.50	51.50	3,036,200
Feb 16, 2023	51.37	51.56	51.20	51.29	51.29	3,833,500
Feb 15, 2023	51.31	51.83	51.31	51.77	51.77	3,274,900
Feb 14, 2023	51.64	52.26	51.60	51.71	51.71	3,558,100
Feb 13, 2023	51.37	52.01	51.27	51.92	51.92	3,269,300
Feb 10, 2023	51.29	51.59	51.11	51.40	51.40	3,769,000
Feb 09, 2023	52.01	52.23	51.50	51.57	51.57	6,053,500
Feb 08, 2023	51.25	51.98	51.09	51.78	51.78	4,441,400
Feb 07, 2023	50.30	51.59	50.30	51.43	51.43	6,652,900
Feb 06, 2023	49.86	50.56	49.75	50.54	50.54	4,795,300
Feb 03, 2023	49.89	50.74	49.78	50.23	50.23	7,106,600
Feb 02, 2023	51.01	51.11	49.87	50.17	50.17	7,285,500
Feb 01, 2023	49.97	51.26	49.91	50.80	50.80	6,485,400
Jan 31, 2023	49.69	50.58	49.56	50.57	50.57	6,531,400
Jan 30, 2023	49.69	50.25	49.64	49.77	49.77	4,589,900
Jan 27, 2023	50.57	50.67	50.05	50.06	50.06	7,450,500
Jan 26, 2023	50.24	50.71	49.94	50.61	50.61	4,308,200
Jan 25, 2023	49.06	50.00	49.05	49.99	49.99	3,606,400
Jan 24, 2023	49.28	49.76	48.88	49.46	49.46	4,304,400
Jan 23, 2023	49.24	49.62	49.09	49.34	49.34	5,320,500
Jan 20, 2023	48.79	49.24	48.44	49.24	49.24	6,801,900
Jan 19, 2023	48.71	49.05	48.25	48.92	48.92	7,254,000
Jan 18, 2023	49.35	49.95	49.18	49.23	49.23	10,813,100
Jan 17, 2023	48.97	50.09	48.60	49.68	49.68	11,402,000
Jan 13, 2023	47.66	49.67	47.63	49.03	49.03	13,424,100
Jan 12, 2023	48.47	48.76	47.89	48.16	48.16	8,980,800
Jan 11, 2023	48.03	48.96	47.90	48.18	48.18	6,987,300
Jan 10, 2023	48.10	48.37	47.86	48.01	48.01	3,746,600
Jan 09, 2023	47.98	48.75	47.98	48.14	48.14	4,021,800
Jan 06, 2023	47.47	48.07	47.14	47.95	47.95	4,277,100
Jan 05, 2023	47.22	47.53	46.93	47.21	47.21	4,269,000
Jan 04, 2023	47.58	48.03	47.10	47.44	47.44	7,777,700
Jan 03, 2023	45.98	46.94	45.77	46.30	46.30	5,319,300
Dec 30, 2022	45.32	45.56	45.16	45.52	45.52	3,116,100
Dec 29, 2022	44.91	45.73	44.80	45.66	45.66	3,088,400
Dec 28, 2022	44.82	44.93	44.56	44.63	44.63	2,013,100
Dec 27, 2022	44.81	44.92	44.51	44.82	44.82	2,109,600
Dec 23, 2022	44.44	44.71	44.20	44.65	44.65	2,273,400
Dec 22, 2022	44.45	44.79	43.67	44.48	44.48	2,669,800
Dec 21, 2022	44.80	45.07	44.63	44.78	44.78	3,291,800
Dec 20, 2022	44.34	44.82	44.19	44.29	44.29	3,099,100
Dec 19, 2022	44.04	44.58	43.91	44.17	44.17	3,739,100
Dec 16, 2022	43.63	44.21	43.55	44.09	44.09	5,047,600
Dec 15, 2022	44.13	44.57	43.84	44.24	44.24	3,761,000
Dec 14, 2022	45.65	45.76	44.61	44.94	44.94	4,285,200
Dec 13, 2022	46.00	46.33	45.20	45.72	45.72	6,162,900
Dec 12, 2022	44.71	45.00	44.51	44.85	44.85	4,732,800
Dec 09, 2022	44.53	45.22	44.47	44.71	44.71	4,406,200
Dec 08, 2022	44.80	45.01	44.33	44.59	44.59	5,331,200
Dec 07, 2022	42.59	44.90	42.24	44.61	44.61	11,740,600
Dec 06, 2022	43.20	43.67	42.57	42.84	42.84	5,192,800
Dec 05, 2022	44.98	45.10	43.77	44.04	44.04	3,535,000
Dec 02, 2022	45.27	45.60	44.87	45.22	45.22	3,022,100
Dec 01, 2022	45.90	46.00	45.01	45.76	45.76	4,608,100
Nov 30, 2022	44.88	45.96	44.24	45.90	45.90	6,046,000
Nov 29, 2022	44.79	45.01	44.53	44.84	44.84	3,003,200
Nov 28, 2022	45.25	45.45	44.69	44.80	44.80	3,626,700
Nov 25, 2022	45.52	45.85	45.40	45.67	45.67	1,146,700
Nov 23, 2022	45.14	45.75	45.02	45.49	45.49	2,981,600
Nov 22, 2022	44.94	45.82	44.77	45.24	45.24	3,793,300
Nov 21, 2022	44.42	44.72	44.21	44.65	44.65	2,985,400
Nov 18, 2022	44.53	44.97	44.18	44.56	44.56	3,913,500
Nov 17, 2022	43.17	44.00	42.97	43.88	43.88	5,799,300
Nov 16, 2022	43.83	44.11	43.52	43.81	43.81	3,010,300
Nov 15, 2022	43.83	44.19	43.25	43.83	43.83	5,454,500
Nov 14, 2022	44.33	44.61	43.55	43.58	43.58	4,189,300
Nov 11, 2022	44.25	44.70	43.96	44.52	44.52	5,808,700
Nov 10, 2022	43.63	44.55	43.38	44.07	44.07	8,734,200
Nov 09, 2022	42.50	42.71	42.04	42.10	42.10	2,820,500
Nov 08, 2022	42.49	43.01	42.24	42.70	42.70	4,825,800
Nov 07, 2022	42.81	42.85	42.28	42.42	42.42	5,968,700
Nov 04, 2022	42.05	42.86	41.92	42.49	42.49	5,520,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.32-0.05(-0.07%)

Gold1,997.700.00(0.00%)

The Bank of New York Mellon Corporation (BK)

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.32
-0.05(-0.07%)

Gold
1,997.70
0.00(0.00%)