The Bank of New York Mellon Corporation - BK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	103.36	101	101	103.51	100.83	3.74M
August 14, 2025	103.95	103.35	103.35	103.99	102.16	2.94M
August 13, 2025	103.53	101.91	101.91	104.08	100.08	4.61M
August 12, 2025	103.65	103.61	103.61	104.47	103.36	2.87M
August 11, 2025	103.17	103.27	103.27	103.74	102.74	2.81M
August 08, 2025	102.81	103.09	103.09	103.98	102.37	3.08M
August 07, 2025	102.79	102.21	102.21	103.41	101.42	4.1M
August 06, 2025	101.01	102.29	102.29	102.39	100.66	3.77M
August 05, 2025	101.86	100.66	100.66	102	100.23	3.63M
August 04, 2025	100.46	101.41	101.41	101.58	100.24	2.34M
August 01, 2025	100.34	99.81	99.81	100.56	98.4	3.67M
July 31, 2025	102.03	101.45	101.45	102.7	101.1	4.08M
July 30, 2025	101.67	102.3	102.3	103.16	101.51	3.19M
July 29, 2025	101.37	101.87	101.87	102.02	100.89	3.56M
July 28, 2025	100.92	100.63	100.63	100.97	100.2	2.33M
July 25, 2025	99.44	100.92	100.92	101.16	98.77	4.12M
July 24, 2025	99.94	99.97	99.44	101.03	99.5	4.25M
July 23, 2025	99.5	99.63	99.63	99.83	98.37	3.86M
July 22, 2025	98.79	98.9	98.9	99.23	98.03	3.24M
July 21, 2025	98.7	98.6	98.6	99.42	98.01	3.34M
July 18, 2025	98.01	98.84	98.84	99.04	97.7	5.66M
July 17, 2025	95.34	97.92	97.92	98.16	95.13	5.69M
July 16, 2025	96	95.49	95.49	96	93.37	5.44M
July 15, 2025	93.7	95.16	95.16	96.47	93.46	8.71M
July 14, 2025	93.69	95.25	95.25	95.36	93.38	7.01M
July 11, 2025	93.11	93.72	93.72	93.8	92.67	4.28M
July 10, 2025	93	93.66	93.66	93.93	92.66	4.66M
July 09, 2025	93.43	93.05	93.05	93.72	92.82	3.99M
July 08, 2025	93.25	92.69	92.69	93.55	92.47	4.32M
July 07, 2025	92.67	93.25	93.25	93.79	92.47	4.35M
July 03, 2025	92.19	92.43	92.43	92.85	91.96	2.41M
July 02, 2025	90.94	92.09	92.09	92.3	90.58	4.26M
July 01, 2025	90.74	90.65	90.65	91.11	89.64	4.34M
June 30, 2025	91.68	91.11	91.11	91.96	90.35	5.6M
June 27, 2025	90.04	91.18	91.18	91.77	89.45	6.28M
June 26, 2025	90.21	90.04	90.04	90.57	89.75	4.53M
June 25, 2025	91.38	90	90	91.42	89.79	4.5M
June 24, 2025	90.39	91.2	91.2	91.56	90.22	3.91M
June 23, 2025	90.99	89.63	89.63	90.99	87.41	9.34M
June 20, 2025	92.12	91.62	91.62	92.64	91.52	6.11M
June 18, 2025	89.95	91.6	91.6	92.08	89.86	5.01M
June 17, 2025	90.04	89.77	89.77	90.54	89.17	3.62M
June 16, 2025	89.24	90.49	90.49	90.56	88.8	3.94M
June 13, 2025	88.73	88.6	88.6	89.61	88.19	3.53M
June 12, 2025	89.1	89.71	89.71	89.71	88.69	3M
June 11, 2025	89.84	89.56	89.56	90.11	89.28	3.07M
June 10, 2025	89.68	90	90	90.46	89.48	2.75M
June 09, 2025	90.31	90.01	90.01	90.5	89.7	2.54M
June 06, 2025	89.41	90.32	90.32	90.39	89.12	2.26M
June 05, 2025	88.59	88.58	88.58	88.88	88.13	3.21M
June 04, 2025	89.22	88.33	88.33	89.66	88.32	4.03M
June 03, 2025	88.78	89.32	89.32	89.8	88.44	3.2M
June 02, 2025	88.2	88.98	88.98	89.01	87.8	2.45M
May 30, 2025	88.8	88.61	88.61	88.85	87.96	6.34M
May 29, 2025	89.35	89.07	89.07	89.87	88.52	3.77M
May 28, 2025	90.06	88.8	88.8	90.23	88.74	3.22M
May 27, 2025	89.55	90.23	90.23	90.27	89.19	3.79M
May 23, 2025	88.17	89.09	89.09	89.49	87.88	2.97M
May 22, 2025	88.75	89.18	89.18	89.65	88.53	3.7M
May 21, 2025	89.65	88.9	88.9	89.97	88.83	6.47M

The Bank of New York Mellon Corporation (BK) NYSE