The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.88

-1.27

(-2.26%)

At close: 04:02PM EST

53.99

-0.89

(-1.62%)

Pre-market:

04:04AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	56.26	56.36	54.39	54.88	54.88	5,346,500
02 Dec 2021	54.61	56.52	54.49	56.15	56.15	4,069,900
01 Dec 2021	56.09	56.49	54.10	54.14	54.14	4,833,300
30 Nov 2021	56.32	56.32	54.58	54.79	54.79	7,490,200
29 Nov 2021	57.40	57.70	56.70	57.01	57.01	3,797,200
26 Nov 2021	56.81	57.17	55.97	56.75	56.75	3,300,100
24 Nov 2021	58.85	59.32	58.44	58.92	58.92	2,607,900
23 Nov 2021	58.63	59.07	58.31	59.01	59.01	2,606,300
22 Nov 2021	57.80	58.86	57.66	58.21	58.21	2,946,600
19 Nov 2021	57.16	57.48	56.36	57.07	57.07	3,812,600
18 Nov 2021	58.13	58.42	57.58	57.77	57.77	2,902,500
17 Nov 2021	59.01	59.19	57.83	58.05	58.05	2,940,600
16 Nov 2021	59.83	59.94	59.13	59.15	59.15	3,395,700
15 Nov 2021	60.29	60.38	59.73	59.91	59.91	2,376,000
12 Nov 2021	60.00	60.15	59.61	60.08	60.08	3,393,400
11 Nov 2021	59.14	60.44	58.94	59.99	59.99	3,831,800
10 Nov 2021	58.46	59.60	58.43	59.16	59.16	4,153,300
09 Nov 2021	58.61	58.87	58.16	58.58	58.58	3,770,100
08 Nov 2021	59.16	59.46	58.71	58.98	58.98	3,218,400
05 Nov 2021	59.46	59.68	58.77	58.82	58.82	3,949,600
04 Nov 2021	59.89	60.01	58.51	59.06	59.06	3,285,400
03 Nov 2021	59.67	60.48	59.53	60.09	60.09	3,024,300
02 Nov 2021	59.98	60.47	59.79	59.93	59.93	3,260,900
01 Nov 2021	59.85	60.06	59.48	60.02	60.02	3,694,600
29 Oct 2021	59.17	59.75	59.03	59.20	59.20	4,660,700
29 Oct 2021	0.34 Dividend
28 Oct 2021	58.49	59.52	58.49	59.44	59.10	3,852,400
27 Oct 2021	58.79	59.49	58.38	58.45	58.12	4,410,600
26 Oct 2021	59.53	59.59	58.95	59.10	58.76	3,896,600
25 Oct 2021	59.82	59.90	59.23	59.40	59.06	3,416,900
22 Oct 2021	59.99	60.52	59.52	59.71	59.37	4,978,500
21 Oct 2021	59.48	60.06	59.13	59.74	59.40	4,178,100
20 Oct 2021	57.65	59.66	57.47	59.31	58.97	6,276,100
19 Oct 2021	55.99	57.70	55.50	57.65	57.32	5,765,200
18 Oct 2021	57.07	57.99	57.00	57.41	57.08	5,218,900
15 Oct 2021	57.04	57.70	56.73	57.16	56.83	5,498,400
14 Oct 2021	55.90	56.63	55.50	56.57	56.25	6,279,800
13 Oct 2021	55.50	55.64	54.45	55.29	54.97	5,423,300
12 Oct 2021	55.51	56.06	55.28	55.51	55.19	4,697,900
11 Oct 2021	55.89	56.65	55.48	55.52	55.20	4,945,300
08 Oct 2021	54.67	56.14	54.61	55.84	55.52	4,712,400
07 Oct 2021	55.14	55.42	54.40	54.53	54.22	5,684,800
06 Oct 2021	53.84	54.78	53.54	54.54	54.23	5,223,500
05 Oct 2021	53.19	54.74	53.05	54.42	54.11	4,890,800
04 Oct 2021	52.75	53.89	52.67	52.85	52.55	5,220,200
01 Oct 2021	51.84	53.37	51.83	52.92	52.62	4,899,700
30 Sept 2021	52.97	53.17	51.83	51.84	51.54	4,400,100
29 Sept 2021	52.81	52.98	52.36	52.63	52.33	2,829,100
28 Sept 2021	53.53	54.29	52.80	52.91	52.61	5,439,000
27 Sept 2021	52.04	53.79	51.96	53.40	53.09	4,790,800
24 Sept 2021	51.31	52.14	51.31	51.55	51.26	2,724,800
23 Sept 2021	50.58	52.00	50.47	51.50	51.21	4,696,300
22 Sept 2021	49.99	50.39	49.78	49.93	49.64	4,190,700
21 Sept 2021	49.82	49.99	49.13	49.30	49.02	4,083,100
20 Sept 2021	49.84	49.94	48.74	49.59	49.31	6,154,500
17 Sept 2021	51.18	51.49	50.47	51.15	50.86	11,538,200
16 Sept 2021	52.42	52.56	50.98	51.37	51.08	6,188,900
15 Sept 2021	51.20	52.18	51.05	52.07	51.77	5,786,800
14 Sept 2021	52.33	52.50	50.88	51.14	50.85	4,407,100
13 Sept 2021	52.29	52.60	51.82	52.24	51.94	4,015,600
10 Sept 2021	53.23	53.25	51.86	51.91	51.61	6,892,500
09 Sept 2021	52.86	53.66	52.80	52.88	52.58	4,140,400
08 Sept 2021	53.01	53.09	52.52	52.98	52.68	4,143,100
07 Sept 2021	53.89	54.00	53.00	53.12	52.82	3,993,100
03 Sept 2021	54.41	54.49	53.72	53.93	53.62	3,049,900
02 Sept 2021	54.50	54.67	54.07	54.31	54.00	3,589,700
01 Sept 2021	55.24	55.54	54.19	54.40	54.09	4,792,200
31 Aug 2021	55.29	55.60	54.88	55.22	54.90	3,964,000
30 Aug 2021	56.60	56.64	55.16	55.18	54.86	2,473,800
27 Aug 2021	55.49	56.50	55.40	56.41	56.09	4,315,600
26 Aug 2021	55.56	55.88	55.40	55.48	55.16	4,310,800
25 Aug 2021	54.70	55.97	54.53	55.57	55.25	4,656,400
24 Aug 2021	54.23	54.88	54.04	54.53	54.22	3,503,100
23 Aug 2021	53.63	54.40	53.63	54.06	53.75	3,598,800
20 Aug 2021	52.76	53.52	52.44	53.32	53.02	4,261,800
19 Aug 2021	52.93	53.32	52.54	52.77	52.47	5,392,000
18 Aug 2021	53.60	54.55	53.26	53.53	53.22	4,584,700
17 Aug 2021	53.89	54.33	53.40	53.80	53.49	4,458,100
16 Aug 2021	53.51	54.37	53.17	54.27	53.96	4,338,400
13 Aug 2021	54.72	54.99	53.77	53.87	53.56	6,786,700
12 Aug 2021	54.77	55.02	54.43	54.89	54.58	3,872,300
11 Aug 2021	54.02	54.86	53.79	54.77	54.46	5,026,000
10 Aug 2021	53.22	54.04	53.16	53.83	53.52	4,596,300
09 Aug 2021	53.00	53.72	52.73	53.38	53.07	4,641,400
06 Aug 2021	52.40	53.52	52.35	53.16	52.86	5,601,600
05 Aug 2021	51.81	52.25	51.59	51.80	51.50	4,796,300
04 Aug 2021	51.60	52.07	51.22	51.49	51.20	4,305,300
03 Aug 2021	51.45	52.31	50.81	52.00	51.70	4,523,100
02 Aug 2021	51.73	52.56	51.21	51.28	50.99	5,429,300
30 Jul 2021	51.05	51.68	50.96	51.33	51.04	4,527,700
29 Jul 2021	50.91	51.76	50.58	51.30	51.01	4,450,400
28 Jul 2021	50.41	50.88	49.91	50.35	50.06	6,609,600
27 Jul 2021	49.64	50.84	49.43	50.19	49.90	6,017,600
26 Jul 2021	49.50	50.48	49.47	50.25	49.96	4,557,200
26 Jul 2021	0.34 Dividend
23 Jul 2021	50.21	50.54	49.69	49.97	49.35	4,411,700
22 Jul 2021	49.99	50.06	49.51	49.83	49.21	4,774,100
21 Jul 2021	49.81	50.49	49.60	50.06	49.43	5,143,200
20 Jul 2021	47.58	49.96	47.33	49.44	48.82	6,411,300
19 Jul 2021	48.35	48.56	47.32	47.58	46.99	7,374,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,175.15+52.83(+0.74%)

FTSE 25022,798.74+152.66(+0.67%)

AIM1,185.60+3.30(+0.28%)

GBP/EUR1.1744+0.0054(+0.46%)

GBP/USD1.3261+0.0026(+0.20%)

BTC-GBP36,203.88-1,093.46(-2.93%)

The Bank of New York Mellon Corporation (BK)

FTSE 100
7,175.15
+52.83(+0.74%)

FTSE 250
22,798.74
+152.66(+0.67%)

AIM
1,185.60
+3.30(+0.28%)

GBP/EUR
1.1744
+0.0054(+0.46%)

GBP/USD
1.3261
+0.0026(+0.20%)

BTC-GBP
36,203.88
-1,093.46(-2.93%)