UK markets open in 2 hours 15 minutes

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.75-0.49 (-1.13%)
At close: 04:00PM EDT
42.63 -0.12 (-0.28%)
After hours: 07:59PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202342.4342.8941.5742.7542.755,972,900
23 Mar 202343.9044.1642.8743.2443.245,203,500
22 Mar 202345.2145.3443.9043.9543.954,974,200
21 Mar 202344.6945.4644.5745.1445.146,479,400
20 Mar 202343.1843.9342.9143.2743.277,227,600
17 Mar 202343.7643.8242.3042.5842.5811,173,300
16 Mar 202343.5244.7543.0144.4044.407,326,000
15 Mar 202344.1944.3843.2344.0144.0110,377,800
14 Mar 202345.5646.2245.2045.7345.739,702,700
13 Mar 202345.8646.0944.0444.1244.1214,691,200
10 Mar 202347.3648.4646.4847.3147.318,287,300
09 Mar 202349.5949.7547.6548.0048.007,043,500
08 Mar 202349.5850.3849.5049.8049.804,988,700
07 Mar 202351.0151.2049.4049.5049.506,113,300
06 Mar 202351.3951.8451.0951.1451.144,328,500
03 Mar 202350.3751.6050.3651.3351.335,540,200
02 Mar 202350.3550.3949.5950.1950.193,902,700
01 Mar 202350.2450.8750.2450.5250.524,165,800
28 Feb 202350.8851.1650.7050.8850.885,744,800
27 Feb 202350.9751.2550.7250.8450.843,919,500
24 Feb 202349.9850.6549.6650.4650.464,243,400
23 Feb 202350.5150.6750.0450.2950.294,337,400
22 Feb 202350.5150.7649.8850.1650.163,608,400
21 Feb 202351.2051.3050.2150.4350.434,759,800
17 Feb 202351.1151.6350.9751.5051.503,036,200
16 Feb 202351.3751.5651.2051.2951.293,833,500
15 Feb 202351.3151.8351.3151.7751.773,274,900
14 Feb 202351.6452.2651.6051.7151.713,558,100
13 Feb 202351.3752.0151.2751.9251.923,269,300
10 Feb 202351.2951.5951.1151.4051.403,769,000
09 Feb 202352.0152.2351.5051.5751.576,053,500
08 Feb 202351.2551.9851.0951.7851.784,441,400
07 Feb 202350.3051.5950.3051.4351.436,652,900
06 Feb 202349.8650.5649.7550.5450.544,795,300
03 Feb 202349.8950.7449.7850.2350.237,106,600
02 Feb 202351.0151.1149.8750.1750.177,285,500
01 Feb 202349.9751.2649.9150.8050.806,485,400
31 Jan 202349.6950.5849.5650.5750.576,531,400
30 Jan 202349.6950.2549.6449.7749.774,589,900
27 Jan 202350.5750.6750.0550.0650.067,450,500
26 Jan 202350.2450.7149.9450.6150.614,308,200
25 Jan 202349.0650.0049.0549.9949.993,606,400
24 Jan 202349.2849.7648.8849.4649.464,304,400
23 Jan 202349.2449.6249.0949.3449.345,320,500
20 Jan 202348.7949.2448.4449.2449.246,801,900
20 Jan 20230.37 Dividend
19 Jan 202348.7149.0548.2548.9248.557,254,000
18 Jan 202349.3549.9549.1849.2348.8610,813,100
17 Jan 202348.9750.0948.6049.6849.3011,402,000
13 Jan 202347.6649.6747.6349.0348.6613,424,100
12 Jan 202348.4748.7647.8948.1647.808,980,800
11 Jan 202348.0348.9647.9048.1847.826,987,300
10 Jan 202348.1048.3747.8648.0147.653,746,600
09 Jan 202347.9848.7547.9848.1447.784,021,800
06 Jan 202347.4748.0747.1447.9547.594,277,100
05 Jan 202347.2247.5346.9347.2146.854,269,000
04 Jan 202347.5848.0347.1047.4447.087,777,700
03 Jan 202345.9846.9445.7746.3045.955,319,300
30 Dec 202245.3245.5645.1645.5245.183,116,100
29 Dec 202244.9145.7344.8045.6645.313,088,400
28 Dec 202244.8244.9344.5644.6344.292,013,100
27 Dec 202244.8144.9244.5144.8244.482,109,600
23 Dec 202244.4444.7144.2044.6544.312,273,400
22 Dec 202244.4544.7943.6744.4844.142,669,800
21 Dec 202244.8045.0744.6344.7844.443,291,800
20 Dec 202244.3444.8244.1944.2943.963,099,100
19 Dec 202244.0444.5843.9144.1743.843,739,100
16 Dec 202243.6344.2143.5544.0943.765,047,600
15 Dec 202244.1344.5743.8444.2443.913,761,000
14 Dec 202245.6545.7644.6144.9444.604,285,200
13 Dec 202246.0046.3345.2045.7245.376,162,900
12 Dec 202244.7145.0044.5144.8544.514,732,800
09 Dec 202244.5345.2244.4744.7144.374,406,200
08 Dec 202244.8045.0144.3344.5944.255,331,200
07 Dec 202242.5944.9042.2444.6144.2711,740,600
06 Dec 202243.2043.6742.5742.8442.525,192,800
05 Dec 202244.9845.1043.7744.0443.713,535,000
02 Dec 202245.2745.6044.8745.2244.883,022,100
01 Dec 202245.9046.0045.0145.7645.414,608,100
30 Nov 202244.8845.9644.2445.9045.556,046,000
29 Nov 202244.7945.0144.5344.8444.503,003,200
28 Nov 202245.2545.4544.6944.8044.463,626,700
25 Nov 202245.5245.8545.4045.6745.321,146,700
23 Nov 202245.1445.7545.0245.4945.152,981,600
22 Nov 202244.9445.8244.7745.2444.903,793,300
21 Nov 202244.4244.7244.2144.6544.312,985,400
18 Nov 202244.5344.9744.1844.5644.223,913,500
17 Nov 202243.1744.0042.9743.8843.555,799,300
16 Nov 202243.8344.1143.5243.8143.483,010,300
15 Nov 202243.8344.1943.2543.8343.505,454,500
14 Nov 202244.3344.6143.5543.5843.254,189,300
11 Nov 202244.2544.7043.9644.5244.185,808,700
10 Nov 202243.6344.5543.3844.0743.748,734,200
09 Nov 202242.5042.7142.0442.1041.782,820,500
08 Nov 202242.4943.0142.2442.7042.384,825,800
07 Nov 202242.8142.8542.2842.4242.105,968,700
04 Nov 202242.0542.8641.9242.4942.175,520,800
03 Nov 202241.6041.9041.1341.5341.225,055,300
02 Nov 202242.2843.2742.0342.0441.724,617,800
01 Nov 202242.4342.5341.8542.2341.913,911,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...