The Bank of New York Mellon Corporation (BK) NYSE

108.88

-0.865(-0.79%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025109.27109.53109.53110.28108.882.1M
September 25, 2025108.17109.08109.08109.47107.652.96M
September 24, 2025109.18108.11108.11109.5107.822.29M
September 23, 2025109.27108.66108.66110.87108.12.28M
September 22, 2025107.95109.46109.46109.72107.272.91M
September 19, 2025108.8108.71108.71109.21108.178.77M
September 18, 2025107.14108.52108.52108.7106.812.78M
September 17, 2025105.83107.01107.01107.21105.812.94M
September 16, 2025106.44105.49105.49107104.772.37M
September 15, 2025107.01106.42106.42107.01106.12.52M
September 12, 2025105.16106.48106.48106.52105.052.61M
September 11, 2025104105.6105.6106.33103.663.7M
September 10, 2025104.51104104104.96102.632.74M
September 09, 2025103.89104.77104.77106.18103.173.92M
September 08, 2025103.84104.02104.02104.65103.493.06M
September 05, 2025105.65103.69103.69106.06102.92.78M
September 04, 2025105.11105.56105.56105.69104.782.31M
September 03, 2025104.69104.68104.68105.03103.612.26M
September 02, 2025104.54104.7104.7105103.343.31M
August 29, 2025106.24105.6105.6106.57104.922.93M
August 28, 2025105.3106.1106.1106.3104.752.78M
August 27, 2025104.46105.03105.03105.51104.32.38M
August 26, 2025102.89104.59104.59104.76102.553.62M
August 25, 2025102.3103.12103.12103.67101.712.47M
August 22, 2025102.15102.54102.54103.13101.913.47M
August 21, 2025101.01101.78101.78101.91100.442.45M
August 20, 2025100.79101.25101.25101.6299.672.58M
August 19, 2025101.27101.08101.08102.13100.843.21M
August 18, 2025100.91101.74101.74101.82100.832.97M
August 15, 2025103.36101101103.51100.833.74M
August 14, 2025103.95103.35103.35103.99102.162.94M
August 13, 2025103.53101.91101.91104.08100.084.61M
August 12, 2025103.65103.61103.61104.47103.362.87M
August 11, 2025103.17103.27103.27103.74102.742.81M
August 08, 2025102.81103.09103.09103.98102.373.08M
August 07, 2025102.79102.21102.21103.41101.424.1M
August 06, 2025101.01102.29102.29102.39100.663.77M
August 05, 2025101.86100.66100.66102100.233.63M
August 04, 2025100.46101.41101.41101.58100.242.34M
August 01, 2025100.3499.8199.81100.5698.43.67M
July 31, 2025102.03101.45101.45102.7101.14.08M
July 30, 2025101.67102.3102.3103.16101.513.19M
July 29, 2025101.37101.87101.87102.02100.893.56M
July 28, 2025100.92100.63100.63100.97100.22.33M
July 25, 202599.44100.92100.92101.1698.774.12M
July 24, 202599.9499.9799.44101.0399.54.25M
July 23, 202599.599.6399.6399.8398.373.86M
July 22, 202598.7998.998.999.2398.033.24M
July 21, 202598.798.698.699.4298.013.34M
July 18, 202598.0198.8498.8499.0497.75.66M
July 17, 202595.3497.9297.9298.1695.135.69M
July 16, 20259695.4995.499693.375.44M
July 15, 202593.795.1695.1696.4793.468.71M
July 14, 202593.6995.2595.2595.3693.387.01M
July 11, 202593.1193.7293.7293.892.674.28M
July 10, 20259393.6693.6693.9392.664.66M
July 09, 202593.4393.0593.0593.7292.823.99M
July 08, 202593.2592.6992.6993.5592.474.32M
July 07, 202592.6793.2593.2593.7992.474.35M
July 03, 202592.1992.4392.4392.8591.962.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved