UK markets close in 7 hours 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202156.2656.3654.3954.8854.885,346,500
02 Dec 202154.6156.5254.4956.1556.154,069,900
01 Dec 202156.0956.4954.1054.1454.144,833,300
30 Nov 202156.3256.3254.5854.7954.797,490,200
29 Nov 202157.4057.7056.7057.0157.013,797,200
26 Nov 202156.8157.1755.9756.7556.753,300,100
24 Nov 202158.8559.3258.4458.9258.922,607,900
23 Nov 202158.6359.0758.3159.0159.012,606,300
22 Nov 202157.8058.8657.6658.2158.212,946,600
19 Nov 202157.1657.4856.3657.0757.073,812,600
18 Nov 202158.1358.4257.5857.7757.772,902,500
17 Nov 202159.0159.1957.8358.0558.052,940,600
16 Nov 202159.8359.9459.1359.1559.153,395,700
15 Nov 202160.2960.3859.7359.9159.912,376,000
12 Nov 202160.0060.1559.6160.0860.083,393,400
11 Nov 202159.1460.4458.9459.9959.993,831,800
10 Nov 202158.4659.6058.4359.1659.164,153,300
09 Nov 202158.6158.8758.1658.5858.583,770,100
08 Nov 202159.1659.4658.7158.9858.983,218,400
05 Nov 202159.4659.6858.7758.8258.823,949,600
04 Nov 202159.8960.0158.5159.0659.063,285,400
03 Nov 202159.6760.4859.5360.0960.093,024,300
02 Nov 202159.9860.4759.7959.9359.933,260,900
01 Nov 202159.8560.0659.4860.0260.023,694,600
29 Oct 202159.1759.7559.0359.2059.204,660,700
29 Oct 20210.34 Dividend
28 Oct 202158.4959.5258.4959.4459.103,852,400
27 Oct 202158.7959.4958.3858.4558.124,410,600
26 Oct 202159.5359.5958.9559.1058.763,896,600
25 Oct 202159.8259.9059.2359.4059.063,416,900
22 Oct 202159.9960.5259.5259.7159.374,978,500
21 Oct 202159.4860.0659.1359.7459.404,178,100
20 Oct 202157.6559.6657.4759.3158.976,276,100
19 Oct 202155.9957.7055.5057.6557.325,765,200
18 Oct 202157.0757.9957.0057.4157.085,218,900
15 Oct 202157.0457.7056.7357.1656.835,498,400
14 Oct 202155.9056.6355.5056.5756.256,279,800
13 Oct 202155.5055.6454.4555.2954.975,423,300
12 Oct 202155.5156.0655.2855.5155.194,697,900
11 Oct 202155.8956.6555.4855.5255.204,945,300
08 Oct 202154.6756.1454.6155.8455.524,712,400
07 Oct 202155.1455.4254.4054.5354.225,684,800
06 Oct 202153.8454.7853.5454.5454.235,223,500
05 Oct 202153.1954.7453.0554.4254.114,890,800
04 Oct 202152.7553.8952.6752.8552.555,220,200
01 Oct 202151.8453.3751.8352.9252.624,899,700
30 Sept 202152.9753.1751.8351.8451.544,400,100
29 Sept 202152.8152.9852.3652.6352.332,829,100
28 Sept 202153.5354.2952.8052.9152.615,439,000
27 Sept 202152.0453.7951.9653.4053.094,790,800
24 Sept 202151.3152.1451.3151.5551.262,724,800
23 Sept 202150.5852.0050.4751.5051.214,696,300
22 Sept 202149.9950.3949.7849.9349.644,190,700
21 Sept 202149.8249.9949.1349.3049.024,083,100
20 Sept 202149.8449.9448.7449.5949.316,154,500
17 Sept 202151.1851.4950.4751.1550.8611,538,200
16 Sept 202152.4252.5650.9851.3751.086,188,900
15 Sept 202151.2052.1851.0552.0751.775,786,800
14 Sept 202152.3352.5050.8851.1450.854,407,100
13 Sept 202152.2952.6051.8252.2451.944,015,600
10 Sept 202153.2353.2551.8651.9151.616,892,500
09 Sept 202152.8653.6652.8052.8852.584,140,400
08 Sept 202153.0153.0952.5252.9852.684,143,100
07 Sept 202153.8954.0053.0053.1252.823,993,100
03 Sept 202154.4154.4953.7253.9353.623,049,900
02 Sept 202154.5054.6754.0754.3154.003,589,700
01 Sept 202155.2455.5454.1954.4054.094,792,200
31 Aug 202155.2955.6054.8855.2254.903,964,000
30 Aug 202156.6056.6455.1655.1854.862,473,800
27 Aug 202155.4956.5055.4056.4156.094,315,600
26 Aug 202155.5655.8855.4055.4855.164,310,800
25 Aug 202154.7055.9754.5355.5755.254,656,400
24 Aug 202154.2354.8854.0454.5354.223,503,100
23 Aug 202153.6354.4053.6354.0653.753,598,800
20 Aug 202152.7653.5252.4453.3253.024,261,800
19 Aug 202152.9353.3252.5452.7752.475,392,000
18 Aug 202153.6054.5553.2653.5353.224,584,700
17 Aug 202153.8954.3353.4053.8053.494,458,100
16 Aug 202153.5154.3753.1754.2753.964,338,400
13 Aug 202154.7254.9953.7753.8753.566,786,700
12 Aug 202154.7755.0254.4354.8954.583,872,300
11 Aug 202154.0254.8653.7954.7754.465,026,000
10 Aug 202153.2254.0453.1653.8353.524,596,300
09 Aug 202153.0053.7252.7353.3853.074,641,400
06 Aug 202152.4053.5252.3553.1652.865,601,600
05 Aug 202151.8152.2551.5951.8051.504,796,300
04 Aug 202151.6052.0751.2251.4951.204,305,300
03 Aug 202151.4552.3150.8152.0051.704,523,100
02 Aug 202151.7352.5651.2151.2850.995,429,300
30 Jul 202151.0551.6850.9651.3351.044,527,700
29 Jul 202150.9151.7650.5851.3051.014,450,400
28 Jul 202150.4150.8849.9150.3550.066,609,600
27 Jul 202149.6450.8449.4350.1949.906,017,600
26 Jul 202149.5050.4849.4750.2549.964,557,200
26 Jul 20210.34 Dividend
23 Jul 202150.2150.5449.6949.9749.354,411,700
22 Jul 202149.9950.0649.5149.8349.214,774,100
21 Jul 202149.8150.4949.6050.0649.435,143,200
20 Jul 202147.5849.9647.3349.4448.826,411,300
19 Jul 202148.3548.5647.3247.5846.997,374,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...