UK markets close in 7 minutes

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.71-0.53 (-0.92%)
As of 11:22AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202457.6557.8357.2657.7157.71584,910
28 May 202458.9859.1558.1458.2458.242,402,300
24 May 202458.5759.1458.5159.0959.092,098,300
23 May 202458.9958.9958.1158.3358.332,554,900
22 May 202458.8659.1758.4858.9758.973,219,900
21 May 202458.9259.1758.6959.0859.082,557,900
20 May 202459.5259.7058.7758.9558.951,928,000
17 May 202459.0659.5558.6959.5059.502,903,200
16 May 202458.8059.2258.7558.7758.772,604,200
15 May 202458.6358.9458.4058.8058.802,710,800
14 May 202457.9058.4557.8158.3558.352,878,900
13 May 202458.6158.7557.8457.8557.852,144,300
10 May 202458.5458.7458.3358.4458.443,255,500
09 May 202457.3258.5257.3258.3558.353,793,600
08 May 202457.2357.7557.1257.5157.512,939,800
07 May 202457.4257.9757.3657.4057.402,820,100
06 May 202457.5057.6056.9857.4857.482,403,000
03 May 202456.9157.2156.4857.0057.002,214,000
02 May 202456.9257.1756.3156.6056.603,187,600
01 May 202456.5356.9356.0856.4656.464,054,000
30 Apr 202457.1957.3056.4656.4956.493,530,000
29 Apr 202457.3957.8257.0857.3357.332,638,500
26 Apr 202457.2557.7057.0857.3257.322,058,000
25 Apr 202457.3057.6956.7657.1857.183,254,100
25 Apr 20240.42 Dividend
24 Apr 202457.0358.0156.9957.9557.533,226,000
23 Apr 202457.1457.8457.0957.4457.022,861,400
22 Apr 202456.7257.4756.3257.1656.752,936,300
19 Apr 202455.4256.4155.4256.2955.884,420,700
18 Apr 202454.8855.5454.7655.2554.853,473,900
17 Apr 202454.1454.9854.0954.4654.074,513,900
16 Apr 202455.3755.6952.6454.0053.618,232,800
15 Apr 202455.8156.0754.5755.0954.696,132,700
12 Apr 202455.2155.9854.6655.0554.654,933,900
11 Apr 202455.5955.7254.6855.3754.973,396,500
10 Apr 202456.5056.7355.5255.6855.283,432,000
09 Apr 202457.2457.4256.3657.2056.792,759,800
08 Apr 202456.9757.3356.6957.0256.613,564,700
05 Apr 202456.6456.9656.0756.7456.333,671,100
04 Apr 202458.0058.2856.6956.7756.362,465,300
03 Apr 202457.0057.7257.0057.6657.243,289,600
02 Apr 202456.9857.3456.8557.0556.642,766,600
01 Apr 202457.4657.5256.7656.9656.552,450,000
28 Mar 202457.1157.8957.0557.6257.203,116,300
27 Mar 202456.9057.2356.4656.9356.523,021,700
26 Mar 202456.6056.9956.4756.6156.202,607,600
25 Mar 202456.5657.0856.4256.5456.132,862,900
22 Mar 202457.2957.4556.4156.4756.062,769,100
21 Mar 202456.4957.3556.3957.2856.863,447,300
20 Mar 202455.1456.2254.9556.1555.742,352,700
19 Mar 202454.9955.2954.8755.2454.843,589,200
18 Mar 202454.5754.9554.2154.9454.543,178,700
15 Mar 202453.9254.6553.8754.4154.028,966,900
14 Mar 202455.0555.2954.2254.4554.065,194,300
13 Mar 202455.2455.5755.0455.2854.884,519,600
12 Mar 202455.7555.8254.9555.1254.723,223,600
11 Mar 202455.0455.8954.8855.6155.213,013,000
08 Mar 202455.7856.1655.4355.4755.073,290,100
07 Mar 202455.8856.1155.5055.7355.332,745,800
06 Mar 202455.8255.9455.0055.7855.384,466,900
05 Mar 202455.4056.3655.3455.8955.483,945,400
04 Mar 202455.1656.2155.1655.4955.093,890,200
01 Mar 202455.9456.2055.2755.4955.092,833,500
29 Feb 202455.8956.2555.6356.0955.687,158,700
28 Feb 202455.5456.1155.3855.6455.243,186,500
27 Feb 202455.3055.5955.1755.5555.152,530,300
26 Feb 202455.3356.1855.1955.2854.883,677,700
23 Feb 202455.6056.0655.3355.6455.243,745,200
22 Feb 202455.3155.6355.0455.3654.963,041,400
21 Feb 202454.9755.3054.6355.1254.723,154,300
20 Feb 202454.0455.1954.0354.8754.474,865,800
16 Feb 202455.2155.6954.7855.1554.753,057,600
15 Feb 202454.7955.4254.7255.2954.893,641,500
14 Feb 202454.3954.6154.1954.4854.093,624,500
13 Feb 202455.0155.1453.4053.8953.503,888,800
12 Feb 202455.1256.0555.0455.6255.224,404,100
09 Feb 202455.0155.3654.8355.2254.822,625,600
08 Feb 202455.0755.4054.6755.1154.712,901,300
07 Feb 202455.1355.4554.6655.2754.873,391,000
06 Feb 202454.9055.3354.8955.0654.663,844,200
05 Feb 202455.2755.3754.7855.0154.614,354,400
02 Feb 202455.4956.1355.4355.6355.234,148,500
01 Feb 202455.5055.8354.6855.5055.103,594,600
31 Jan 202455.8856.4355.4555.4655.063,993,400
30 Jan 202456.1656.2555.7256.0455.633,817,200
29 Jan 202455.1655.9455.1455.9055.495,418,900
26 Jan 202455.4655.8355.1355.3354.933,115,500
25 Jan 202455.1455.5654.8655.3454.945,024,700
24 Jan 202454.9555.3154.7354.9154.513,884,500
23 Jan 202454.6055.0154.5054.8154.413,234,500
22 Jan 202455.1155.5654.7454.8354.435,682,700
19 Jan 202454.5355.1954.2855.0454.647,173,800
19 Jan 20240.42 Dividend
18 Jan 202454.8554.9853.9954.6453.833,682,200
17 Jan 202454.8455.3254.6254.8654.045,553,100
16 Jan 202455.0055.4754.5855.3954.577,344,500
12 Jan 202455.0055.2854.0654.8554.038,419,300
11 Jan 202452.4952.8152.2152.7351.956,656,200
10 Jan 202452.7852.9352.4252.7351.954,502,600
09 Jan 202452.5253.1852.3552.9552.164,932,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...