UK markets closed

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.77+0.45 (+1.04%)
At close: 04:03PM EDT
43.66 -0.11 (-0.25%)
After hours: 06:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202243.7744.1342.9543.7743.774,881,959
19 May 202242.4843.7542.4443.3243.327,210,000
18 May 202244.2044.2643.1443.2943.294,077,100
17 May 202244.1944.7643.8844.5944.593,985,900
16 May 202243.3243.6642.5043.2443.243,554,600
13 May 202243.3143.8142.9343.4643.464,247,600
12 May 202242.1643.1741.9042.8142.815,360,100
11 May 202243.1144.0142.3642.4342.435,479,000
10 May 202243.6244.0542.2542.9642.965,286,900
09 May 202243.2543.8242.8943.2143.214,976,100
06 May 202244.0844.1443.2043.7643.764,788,000
05 May 202244.3344.3343.2544.1044.105,736,300
04 May 202243.2344.8542.9644.8044.805,974,100
03 May 202242.9443.6942.5343.1143.117,146,200
02 May 202242.3742.9441.7742.7042.708,096,800
29 Apr 202243.4743.6841.9642.0642.064,450,400
28 Apr 202243.2143.5442.3543.4643.465,682,900
27 Apr 202242.4942.9142.1842.3542.356,646,700
26 Apr 202243.9944.5243.2543.2643.266,224,600
25 Apr 202243.7944.4843.1444.3744.376,538,100
22 Apr 202245.9046.0544.1444.2144.214,750,900
21 Apr 202247.5747.7746.0446.1546.154,681,200
20 Apr 202246.9747.5346.7947.0247.024,966,400
19 Apr 202246.3346.8246.1546.5246.526,382,600
18 Apr 202245.6046.6644.9946.2146.216,036,300
14 Apr 202248.4448.9747.2647.2947.297,289,000
13 Apr 202247.2848.3946.8848.3448.346,034,000
12 Apr 202247.8148.6347.4247.6547.654,187,000
11 Apr 202248.0048.9247.7948.0748.073,728,500
08 Apr 202247.9648.6247.7748.3448.343,155,600
07 Apr 202248.1148.4146.9547.7647.764,522,700
06 Apr 202248.7048.7347.9648.2048.205,110,400
05 Apr 202249.2649.6248.7448.9648.964,317,500
04 Apr 202249.5049.8348.5749.5149.515,495,000
01 Apr 202250.2950.4849.1049.4549.454,259,800
31 Mar 202251.5151.7749.6149.6349.635,804,700
30 Mar 202252.1052.4351.5651.8451.844,156,500
29 Mar 202253.3853.6352.3052.7452.743,567,800
28 Mar 202252.7952.8051.9052.5152.514,195,900
25 Mar 202252.0953.0152.0352.7452.744,283,300
24 Mar 202252.0452.2051.4552.0452.043,879,600
23 Mar 202252.4052.6851.6851.7351.733,659,100
22 Mar 202252.8753.4652.3152.6952.695,306,600
21 Mar 202252.6452.9151.7952.1852.186,884,400
18 Mar 202252.5252.5851.1252.3052.3019,554,900
17 Mar 202251.0652.5450.3752.5152.517,149,500
16 Mar 202251.5752.7150.9151.9151.917,218,600
15 Mar 202250.8450.9949.9550.5550.555,743,700
14 Mar 202250.7851.3150.2450.5350.536,226,200
11 Mar 202250.8651.1249.8050.0050.005,755,500
10 Mar 202250.7251.1848.8450.0050.009,396,000
09 Mar 202252.8153.3652.0252.1852.186,970,500
08 Mar 202250.6951.8349.8950.7350.738,072,500
07 Mar 202250.3950.8449.8250.0150.018,228,800
04 Mar 202250.9251.2350.2150.9250.926,249,000
03 Mar 202252.2552.8651.5752.3652.364,794,700
02 Mar 202251.1652.7251.1652.1452.144,690,600
01 Mar 202252.7652.7649.8150.5850.588,434,800
28 Feb 202252.5953.5052.3553.1553.159,772,300
25 Feb 202252.9754.4852.8154.3754.376,413,200
24 Feb 202251.6952.7050.6152.5052.508,487,900
23 Feb 202256.0056.2553.0953.3553.356,770,600
22 Feb 202256.0056.6355.2055.6455.646,203,800
18 Feb 202257.0957.4656.0156.3856.387,611,500
17 Feb 202261.4861.6957.3057.3557.359,864,700
16 Feb 202261.8162.8961.5962.5062.503,657,800
15 Feb 202262.1362.5661.8162.2362.234,486,100
14 Feb 202262.3562.5360.7761.4761.475,335,400
11 Feb 202263.1564.3061.9162.3362.336,374,800
10 Feb 202262.8364.6362.8363.4763.476,032,900
09 Feb 202263.9263.9263.1163.6663.663,345,100
08 Feb 202263.1163.9762.6963.6263.624,925,900
07 Feb 202261.9662.5461.6362.2562.252,890,600
04 Feb 202260.8762.6660.6161.8161.814,373,500
03 Feb 202261.3561.6860.6360.7760.772,957,300
02 Feb 202260.5661.1260.1961.0561.054,346,000
01 Feb 202259.5860.9159.0560.6960.694,779,000
31 Jan 202258.0759.3357.5559.2659.266,889,500
28 Jan 202257.8658.5157.0058.4858.484,127,000
28 Jan 20220.34 Dividend
27 Jan 202259.5160.6857.5958.3758.034,958,500
26 Jan 202259.6560.3558.1758.9258.585,581,800
25 Jan 202258.3359.6057.0459.0258.685,919,600
24 Jan 202256.0559.0455.1758.9058.567,162,100
21 Jan 202259.6859.7656.8657.1856.855,983,600
20 Jan 202259.2661.2158.9559.9259.576,989,800
19 Jan 202263.1963.2058.9859.2458.896,248,600
18 Jan 202261.6963.2261.5062.9262.556,765,000
14 Jan 202263.2063.6962.1663.6063.235,777,500
13 Jan 202263.5664.5363.4963.6563.284,159,900
12 Jan 202263.3563.9262.8763.5563.186,411,300
11 Jan 202262.7063.2861.9563.0762.704,054,300
10 Jan 202263.1363.4262.0262.8062.435,214,700
07 Jan 202261.3662.3960.9962.3361.975,161,700
06 Jan 202261.0061.4460.2461.3060.943,510,400
05 Jan 202261.2161.6260.0660.1859.833,673,300
04 Jan 202259.3661.2259.3360.6060.254,918,600
03 Jan 202258.6059.0258.3558.5158.173,254,600
31 Dec 202157.9658.3057.8658.0857.741,912,000
30 Dec 202158.2958.6857.9357.9757.631,587,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...