UK markets closed

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.22-0.54 (-1.18%)
At close: 04:03PM EST
45.22 0.00 (0.00%)
After hours: 04:57PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202245.2745.6044.8845.2245.223,022,063
01 Dec 202245.9046.0045.0145.7645.764,608,100
30 Nov 202244.8845.9644.2445.9045.906,046,000
29 Nov 202244.7945.0144.5344.8444.843,003,200
28 Nov 202245.2545.4544.6944.8044.803,626,700
25 Nov 202245.5245.8545.4045.6745.671,146,700
23 Nov 202245.1445.7545.0245.4945.492,981,600
22 Nov 202244.9445.8244.7745.2445.243,793,300
21 Nov 202244.4244.7244.2144.6544.652,985,400
18 Nov 202244.5344.9744.1844.5644.563,913,500
17 Nov 202243.1744.0042.9743.8843.885,799,300
16 Nov 202243.8344.1143.5243.8143.813,010,300
15 Nov 202243.8344.1943.2543.8343.835,454,500
14 Nov 202244.3344.6143.5543.5843.584,189,300
11 Nov 202244.2544.7043.9644.5244.525,808,700
10 Nov 202243.6344.5543.3844.0744.078,734,200
09 Nov 202242.5042.7142.0442.1042.102,820,500
08 Nov 202242.4943.0142.2442.7042.704,825,800
07 Nov 202242.8142.8542.2842.4242.425,968,700
04 Nov 202242.0542.8641.9242.4942.495,520,800
03 Nov 202241.6041.9041.1341.5341.535,055,300
02 Nov 202242.2843.2742.0342.0442.044,617,800
01 Nov 202242.4342.5341.8542.2342.233,911,800
31 Oct 202241.9342.4041.7442.1142.114,365,000
28 Oct 202241.8642.5241.6742.3242.326,189,700
27 Oct 202241.7242.1841.5141.6541.656,395,700
26 Oct 202241.4241.8840.9241.2641.266,690,000
26 Oct 20220.37 Dividend
25 Oct 202240.7041.7440.4341.6041.235,950,900
24 Oct 202240.4341.0740.2340.8440.486,918,400
21 Oct 202238.4740.4138.1140.2339.878,365,700
20 Oct 202238.9739.6338.3738.4238.086,931,600
19 Oct 202239.5840.1738.6939.0238.678,774,400
18 Oct 202241.0541.5239.3739.9639.609,040,600
17 Oct 202239.4840.9639.4840.3640.007,340,300
14 Oct 202239.3739.8838.3038.4138.076,435,700
13 Oct 202236.8239.3836.2239.2138.867,088,000
12 Oct 202238.2538.5537.2737.2936.968,082,400
11 Oct 202238.9139.1738.2738.4838.144,983,100
10 Oct 202239.7939.9339.1739.2138.864,829,500
07 Oct 202240.2540.4139.1839.4839.133,944,100
06 Oct 202241.1041.4240.5940.6840.323,103,200
05 Oct 202240.9541.5740.7241.3640.994,036,300
04 Oct 202240.5241.4340.5041.3741.006,319,500
03 Oct 202238.8939.9238.4339.6639.317,427,600
30 Sept 202238.9939.5138.4738.5238.184,490,100
29 Sept 202239.0639.2538.4938.8838.534,732,200
28 Sept 202239.0639.8238.7539.5939.245,979,400
27 Sept 202239.7639.8938.3038.9438.595,489,400
26 Sept 202239.8240.2839.2439.4739.126,757,400
23 Sept 202240.4940.6339.3340.1739.815,753,200
22 Sept 202242.4742.5640.9140.9340.575,509,900
21 Sept 202243.5643.6242.2942.3041.923,273,300
20 Sept 202243.8443.9142.9043.2742.892,953,200
19 Sept 202243.4644.5243.4144.2143.823,068,300
16 Sept 202244.0944.3143.4743.8943.506,152,700
15 Sept 202243.8545.0143.7044.4444.044,175,500
14 Sept 202244.2044.5843.2843.7243.334,941,800
13 Sept 202243.8544.8643.7744.1143.725,766,300
12 Sept 202244.5044.8143.9444.2843.894,347,100
09 Sept 202244.1244.3143.8044.1443.754,303,100
08 Sept 202242.1043.8442.0243.8243.434,857,600
07 Sept 202240.9642.5640.9142.4342.054,515,600
06 Sept 202241.3941.4740.5641.1440.773,505,900
02 Sept 202241.9442.3740.8241.1240.753,137,700
01 Sept 202241.4541.4540.4941.3640.993,032,100
31 Aug 202241.9842.0741.5241.5341.163,295,400
30 Aug 202242.0042.1341.3541.6841.312,278,700
29 Aug 202241.7742.1741.4741.7641.392,540,200
26 Aug 202243.7843.8541.9942.0041.633,185,500
25 Aug 202243.1543.7542.9943.5043.112,500,700
24 Aug 202242.8543.3042.6842.9842.602,258,800
23 Aug 202243.3743.6142.9542.9742.591,983,200
22 Aug 202243.2043.6342.9843.2442.863,406,700
19 Aug 202244.3644.3743.6043.8943.503,649,200
18 Aug 202244.6844.7144.0144.6644.262,662,500
17 Aug 202244.4445.1144.2944.8144.412,334,500
16 Aug 202244.4245.4544.4245.0344.633,095,500
15 Aug 202244.3545.0344.1544.7144.312,566,100
12 Aug 202244.6244.9344.3144.9044.502,648,200
11 Aug 202244.4644.5744.0444.3743.982,620,600
10 Aug 202243.5044.3343.5043.9943.602,538,200
09 Aug 202243.2443.3842.8043.1942.812,101,800
08 Aug 202243.8043.9443.0543.0842.702,731,800
05 Aug 202243.0043.7942.8443.5043.112,533,600
04 Aug 202243.7443.9243.0343.0642.681,933,800
03 Aug 202243.4743.8143.0343.7143.322,463,500
02 Aug 202242.8543.4242.5842.9542.572,453,400
01 Aug 202243.0543.4342.6243.2942.902,375,700
29 Jul 202243.0543.5842.9743.4643.072,385,100
28 Jul 202243.0843.2042.0243.0342.652,131,800
27 Jul 202242.4343.0742.0642.8842.502,965,400
26 Jul 202242.6842.9741.9442.1141.742,699,900
25 Jul 202243.1543.2242.6543.0242.642,296,600
22 Jul 202243.1443.4542.3442.7242.343,039,300
22 Jul 20220.37 Dividend
21 Jul 202243.3043.5642.9643.4842.732,907,300
20 Jul 202243.4043.4242.5943.1342.383,966,400
19 Jul 202243.3443.8643.2143.5842.823,638,500
18 Jul 202243.9344.4142.5242.7742.034,314,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...