UK markets closed

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.35+0.54 (+0.83%)
At close: 04:00PM EDT
65.40 +0.05 (+0.08%)
After hours: 05:58PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202465.0665.8664.9365.3565.353,898,700
25 Jul 202464.0865.3363.9364.8164.814,124,700
24 Jul 202463.7864.6363.5763.9063.904,727,900
23 Jul 202463.3064.9263.2963.6363.636,740,900
22 Jul 202462.3663.2962.0863.2663.264,426,900
22 Jul 20240.47 Dividend
19 Jul 202463.7863.7862.6662.6962.223,569,400
18 Jul 202464.0064.4062.7563.4863.006,165,400
17 Jul 202465.2265.6663.9164.0963.617,343,000
16 Jul 202465.5565.9064.7965.0264.535,198,300
15 Jul 202464.6565.9164.6565.7165.226,332,600
12 Jul 202463.1364.9362.6364.6964.219,394,500
11 Jul 202460.7261.5560.4761.4761.014,172,200
10 Jul 202460.2060.7460.0260.7060.243,097,100
09 Jul 202459.6260.6459.4160.2159.763,870,800
08 Jul 202460.0460.1859.1959.5459.093,977,500
05 Jul 202460.3960.3959.6659.8859.432,225,000
03 Jul 202460.7460.9160.2960.4760.021,528,600
02 Jul 202459.9960.5359.8960.5060.053,034,900
01 Jul 202460.4960.5659.7860.1159.662,637,400
28 Jun 202459.7760.0759.4659.8959.445,915,000
27 Jun 202459.5759.7159.0059.5459.093,901,100
26 Jun 202458.4858.8158.1958.6758.234,274,000
25 Jun 202459.0959.2558.6158.7958.352,067,900
24 Jun 202458.9959.8358.8859.4859.032,929,300
21 Jun 202458.8358.9558.4158.8258.3812,367,200
20 Jun 202458.5459.1358.5158.8458.402,781,300
18 Jun 202458.1658.7057.7958.6858.243,376,900
17 Jun 202457.8258.2257.1858.1757.733,062,000
14 Jun 202458.0158.4057.7558.0257.592,329,800
13 Jun 202458.3858.5957.7158.5058.062,634,400
12 Jun 202459.5859.7258.3558.6158.173,105,400
11 Jun 202460.3760.8258.6058.7658.323,446,000
10 Jun 202459.9260.8759.8060.7460.283,844,200
07 Jun 202459.6360.6759.5860.3159.863,317,200
06 Jun 202458.8859.9358.4459.9159.463,822,300
05 Jun 202459.0559.1558.5258.8958.452,282,900
04 Jun 202459.1059.3958.4058.8758.432,646,100
03 Jun 202459.5959.6458.7759.5759.122,427,200
31 May 202458.5059.6958.3859.6159.165,168,600
30 May 202457.9458.8357.8058.4257.984,526,400
29 May 202457.6557.9857.2657.7657.332,873,500
28 May 202458.9859.1558.1458.2457.802,402,300
24 May 202458.5759.1458.5159.0958.652,098,300
23 May 202458.9958.9958.1158.3357.892,554,900
22 May 202458.8659.1758.4858.9758.533,219,900
21 May 202458.9259.1758.6959.0858.642,557,900
20 May 202459.5259.7058.7758.9558.511,928,000
17 May 202459.0659.5558.6959.5059.052,903,200
16 May 202458.8059.2258.7558.7758.332,604,200
15 May 202458.6358.9458.4058.8058.362,710,800
14 May 202457.9058.4557.8158.3557.912,878,900
13 May 202458.6158.7557.8457.8557.422,144,300
10 May 202458.5458.7458.3358.4458.003,255,500
09 May 202457.3258.5257.3258.3557.913,793,600
08 May 202457.2357.7557.1257.5157.082,939,800
07 May 202457.4257.9757.3657.4056.972,820,100
06 May 202457.5057.6056.9857.4857.052,403,000
03 May 202456.9157.2156.4857.0056.572,214,000
02 May 202456.9257.1756.3156.6056.183,187,600
01 May 202456.5356.9356.0856.4656.044,054,000
30 Apr 202457.1957.3056.4656.4956.073,530,000
29 Apr 202457.3957.8257.0857.3356.902,638,500
26 Apr 202457.2557.7057.0857.3256.892,058,000
25 Apr 202457.3057.6956.7657.1856.753,254,100
25 Apr 20240.42 Dividend
24 Apr 202457.0358.0156.9957.9557.103,226,000
23 Apr 202457.1457.8457.0957.4456.602,861,400
22 Apr 202456.7257.4756.3257.1656.322,936,300
19 Apr 202455.4256.4155.4256.2955.464,420,700
18 Apr 202454.8855.5454.7655.2554.443,473,900
17 Apr 202454.1454.9854.0954.4653.664,513,900
16 Apr 202455.3755.6952.6454.0053.218,232,800
15 Apr 202455.8156.0754.5755.0954.286,132,700
12 Apr 202455.2155.9854.6655.0554.244,933,900
11 Apr 202455.5955.7254.6855.3754.563,396,500
10 Apr 202456.5056.7355.5255.6854.863,432,000
09 Apr 202457.2457.4256.3657.2056.362,759,800
08 Apr 202456.9757.3356.6957.0256.183,564,700
05 Apr 202456.6456.9656.0756.7455.913,671,100
04 Apr 202458.0058.2856.6956.7755.942,465,300
03 Apr 202457.0057.7257.0057.6656.813,289,600
02 Apr 202456.9857.3456.8557.0556.212,766,600
01 Apr 202457.4657.5256.7656.9656.122,450,000
28 Mar 202457.1157.8957.0557.6256.773,116,300
27 Mar 202456.9057.2356.4656.9356.093,021,700
26 Mar 202456.6056.9956.4756.6155.782,607,600
25 Mar 202456.5657.0856.4256.5455.712,862,900
22 Mar 202457.2957.4556.4156.4755.642,769,100
21 Mar 202456.4957.3556.3957.2856.443,447,300
20 Mar 202455.1456.2254.9556.1555.332,352,700
19 Mar 202454.9955.2954.8755.2454.433,589,200
18 Mar 202454.5754.9554.2154.9454.133,178,700
15 Mar 202453.9254.6553.8754.4153.618,966,900
14 Mar 202455.0555.2954.2254.4553.655,194,300
13 Mar 202455.2455.5755.0455.2854.474,519,600
12 Mar 202455.7555.8254.9555.1254.313,223,600
11 Mar 202455.0455.8954.8855.6154.793,013,000
08 Mar 202455.7856.1655.4355.4754.663,290,100
07 Mar 202455.8856.1155.5055.7354.912,745,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...