UK markets close in 2 hours 20 minutes

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.25-0.64 (-1.49%)
At close: 04:01PM EDT
42.80 +0.55 (+1.31%)
Pre-market: 08:00AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202342.5042.8342.1342.2542.253,160,400
25 Sept 202342.4442.9842.3042.8942.892,196,500
22 Sept 202343.2043.2842.5842.7042.702,981,100
21 Sept 202343.5443.6843.0943.1643.163,411,200
20 Sept 202344.3644.5243.6543.7043.704,151,400
19 Sept 202344.8144.9644.0544.1244.123,372,800
18 Sept 202345.0645.1044.5944.8044.803,872,200
15 Sept 202345.4245.6245.0045.2145.2116,216,000
14 Sept 202345.7046.2645.3945.8245.824,336,000
13 Sept 202345.7345.7745.0345.2745.275,613,400
12 Sept 202344.9945.8144.7545.3845.385,926,900
11 Sept 202345.2545.8244.7644.9244.928,145,300
08 Sept 202344.8144.9644.2644.7844.785,480,500
07 Sept 202344.6245.0644.6244.8544.853,860,500
06 Sept 202345.0045.2644.5244.6844.683,895,000
05 Sept 202345.4045.9245.1545.2045.204,542,900
01 Sept 202345.2545.7645.0745.4245.425,147,600
31 Aug 202344.6744.9144.4244.8744.875,077,200
30 Aug 202344.3944.7544.2744.4944.492,849,100
29 Aug 202344.3744.5944.0544.3444.342,571,200
28 Aug 202343.9844.5843.9644.2544.251,996,300
25 Aug 202343.6944.0043.2943.7343.732,951,500
24 Aug 202343.3744.3643.3743.5743.573,081,200
23 Aug 202342.9543.5942.7543.5343.533,070,200
22 Aug 202343.9443.9642.7742.8142.812,906,600
21 Aug 202344.0144.1343.2243.7643.762,943,500
18 Aug 202343.7144.2943.6344.0244.022,614,300
17 Aug 202344.4444.5643.9244.1044.102,960,500
16 Aug 202344.2444.4344.0544.1244.122,514,800
15 Aug 202344.6344.9344.1544.4044.403,190,700
14 Aug 202345.8645.9045.1145.1845.183,520,300
11 Aug 202345.6246.1445.5746.0146.013,630,500
10 Aug 202345.4546.0145.3845.8945.893,921,200
09 Aug 202345.6946.0345.2445.2745.273,661,900
08 Aug 202345.2745.8244.9445.7245.723,903,000
07 Aug 202345.5946.5145.5346.3346.334,616,500
04 Aug 202345.5046.1045.2745.3945.393,625,900
03 Aug 202345.1445.7744.9745.5645.565,054,900
02 Aug 202344.6345.2844.4145.2345.234,120,000
01 Aug 202345.2145.4044.6845.1645.163,401,500
31 Jul 202345.2245.5345.0845.3645.362,534,000
28 Jul 202345.8945.9244.7244.9844.982,715,100
27 Jul 202345.3245.9745.0345.1445.143,690,100
27 Jul 20230.42 Dividend
26 Jul 202345.0045.9344.9145.6245.204,537,300
25 Jul 202345.5945.7544.7544.8044.393,634,500
24 Jul 202345.0546.1345.0045.5145.094,043,000
21 Jul 202345.6645.7444.9145.0044.594,710,900
20 Jul 202345.6345.8345.1045.6345.216,894,200
19 Jul 202345.6246.5645.2745.6045.188,211,100
18 Jul 202343.7645.8343.1045.3344.9110,867,000
17 Jul 202342.6643.5642.5843.5443.148,247,600
14 Jul 202345.6845.7042.0842.5342.1412,802,400
13 Jul 202345.3945.6745.0645.5645.144,943,700
12 Jul 202345.2045.5445.0145.2244.805,945,100
11 Jul 202344.5244.7844.2444.6544.243,825,500
10 Jul 202344.1544.6343.9644.1143.703,865,700
07 Jul 202343.8044.6643.7244.3843.973,898,500
06 Jul 202343.8143.9243.2243.8243.423,372,000
05 Jul 202344.6945.1244.4644.4844.073,298,000
03 Jul 202344.6245.3244.5845.0744.661,446,500
30 Jun 202344.6444.7444.2044.5244.113,402,400
29 Jun 202343.8744.2143.6544.2043.793,857,700
28 Jun 202343.7843.8043.2443.5643.162,581,100
27 Jun 202343.0743.8442.7943.8443.445,966,000
26 Jun 202342.9543.4442.7343.0342.633,594,900
23 Jun 202342.7443.0342.4442.8442.455,123,100
22 Jun 202343.9044.0143.1043.2542.853,668,500
21 Jun 202344.4244.5243.9844.0043.593,149,300
20 Jun 202344.4644.5143.9944.3643.954,586,200
16 Jun 202345.0045.1244.3444.6544.2412,631,600
15 Jun 202343.9644.8843.9544.8744.463,553,200
14 Jun 202344.3944.9643.8644.1743.763,727,600
13 Jun 202343.7544.6343.7344.1443.733,892,400
12 Jun 202344.3444.4743.3443.7243.326,342,000
09 Jun 202343.9844.4643.9044.4344.025,022,500
08 Jun 202343.6243.8843.3143.8543.454,346,300
07 Jun 202343.4443.9343.2043.7143.314,020,800
06 Jun 202342.5843.9042.4443.4143.014,823,800
05 Jun 202342.8642.9342.2742.5242.134,793,200
02 Jun 202341.8143.1641.6942.7442.356,904,800
01 Jun 202340.5341.5340.3041.2540.876,258,200
31 May 202340.2940.5339.9040.2039.837,645,900
30 May 202340.8040.9740.3140.6940.323,877,100
26 May 202340.4240.9940.3940.7840.403,107,800
25 May 202340.2540.7440.0940.3840.015,302,800
24 May 202340.9241.0140.2940.4240.053,300,400
23 May 202341.2541.6541.0641.1440.764,455,100
22 May 202341.0441.3540.7941.2540.873,248,300
19 May 202341.3841.7940.8140.8940.514,661,800
18 May 202340.4741.1240.3941.0840.704,175,500
17 May 202340.1440.8440.0540.6640.294,246,300
16 May 202340.3840.5839.6539.6739.303,409,100
15 May 202340.3140.9040.2740.7040.333,246,400
12 May 202341.0541.0639.8140.1539.785,724,100
11 May 202340.6140.9840.2440.6840.314,660,400
10 May 202341.9042.0940.7541.0240.643,657,700
09 May 202341.2641.6641.0641.5441.164,023,400
08 May 202341.5341.7041.1941.5041.123,216,900
05 May 202340.9141.3040.5441.1740.795,034,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...