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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	113.21	113.95	113.95	114.43	113.21	2.55M
December 03, 2025	112.1	113.09	113.09	113.77	112	2.6M
December 02, 2025	112.23	112.08	112.08	113.03	111.81	2.96M
December 01, 2025	111.77	111.81	111.81	112.64	111.43	2.87M
November 28, 2025	112.06	112.1	112.1	112.73	111.45	1.72M
November 26, 2025	109.6	111.39	111.39	112.02	109.27	3.08M
November 25, 2025	108.45	109.13	109.13	109.3	107.41	3.16M
November 24, 2025	106.6	108.07	108.07	108.2	105.49	5.51M
November 21, 2025	106.95	106.43	106.43	107.62	105.42	4.2M
November 20, 2025	108.79	106.46	106.46	109.62	106.22	2.57M
November 19, 2025	107.28	107.51	107.51	108.14	106.86	3.24M
November 18, 2025	106.5	107.5	107.5	108.13	105.85	3.77M
November 17, 2025	110.46	106.77	106.77	110.73	106.7	3.55M
November 14, 2025	110.62	110.48	110.48	112.01	109.5	4.47M
November 13, 2025	112.25	111.04	111.04	112.86	110.75	2.83M
November 12, 2025	111.82	112.64	112.64	113.74	111.61	3.09M
November 11, 2025	110.9	111.25	111.25	111.94	110.87	2.09M
November 10, 2025	109.55	110.96	110.96	111.46	109.45	2.55M
November 07, 2025	108.06	109.64	109.64	109.67	107.36	3.29M
November 06, 2025	108.53	108.42	108.42	109.04	107.74	3.25M
November 05, 2025	108.18	108.69	108.69	109.06	107.29	2.04M
November 04, 2025	107.07	108	108	108.57	106.26	3.74M
November 03, 2025	108.02	108.06	108.06	108.54	106.87	3.39M
October 31, 2025	107.32	107.93	107.93	108.28	106.71	2.77M
October 30, 2025	106.73	107.92	107.92	108.76	106.48	2.37M
October 29, 2025	108.13	107.05	107.05	108.46	106.62	4.26M
October 28, 2025	107.98	108.45	108.45	108.92	107.48	3.16M
October 27, 2025	108.17	107.58	107.58	108.45	107.52	2.32M
October 24, 2025	107.25	107.99	107.46	108.58	107.25	2.25M
October 23, 2025	107.37	106.68	106.16	107.37	106.24	2.72M
October 22, 2025	107.14	107.03	106.5	107.48	105.36	3.37M
October 21, 2025	108.33	107	107	108.67	107	4.88M
October 20, 2025	106.52	108.5	108.5	109.05	106.52	3.98M
October 17, 2025	107.1	105.98	105.98	107.1	103.11	7.93M
October 16, 2025	107.7	106.84	106.84	110.19	106.03	5.91M
October 15, 2025	107.97	108.93	108.93	109.24	106.77	5.44M
October 14, 2025	105.78	107.11	107.11	108.2	105.51	4.09M
October 13, 2025	105.55	106.3	106.3	106.71	104.54	3.05M
October 10, 2025	107.17	104.54	104.54	107.41	104.37	3.81M
October 09, 2025	106.45	106.82	106.82	107.39	105.79	3.18M
October 08, 2025	107.5	106.01	106.01	107.53	105.43	3.36M
October 07, 2025	106.61	106.93	106.93	107.19	106	2.4M
October 06, 2025	106.81	106.43	106.43	107.5	105.37	2.58M
October 03, 2025	107.17	106.6	106.6	107.56	105.72	3.61M
October 02, 2025	107.07	106.38	106.38	107.32	105.78	3.01M
October 01, 2025	108.58	106.83	106.83	109.08	106.78	2.59M
September 30, 2025	109.33	108.96	108.96	110.75	108.07	3.71M
September 29, 2025	110.07	109.75	109.75	110.16	108.7	2.46M
September 26, 2025	109.27	109.53	109.53	110.28	108.88	2.1M
September 25, 2025	108.17	109.08	109.08	109.47	107.65	2.96M
September 24, 2025	109.18	108.11	108.11	109.5	107.82	2.29M
September 23, 2025	109.27	108.66	108.66	110.87	108.1	2.28M
September 22, 2025	107.95	109.46	109.46	109.72	107.27	2.91M
September 19, 2025	108.8	108.71	108.71	109.21	108.17	8.77M
September 18, 2025	107.14	108.52	108.52	108.7	106.81	2.78M
September 17, 2025	105.83	107.01	107.01	107.21	105.81	2.94M
September 16, 2025	106.44	105.49	105.49	107	104.77	2.37M
September 15, 2025	107.01	106.42	106.42	107.01	106.1	2.52M
September 12, 2025	105.16	106.48	106.48	106.52	105.05	2.61M
September 11, 2025	104	105.6	105.6	106.33	103.66	3.7M

The Bank of New York Mellon Corporation (BK) NYSE