The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 102.50
-2.36 (-2.25%)
Last updated: Jan 20, 2026, 2:18 PM CET
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 103.56 | 103.56 | 102.50 | 103.08 | 103.08 | -1.70% | 26 |
| Jan 19, 2026 | 106.08 | 106.08 | 104.00 | 104.86 | 104.86 | -0.85% | 26 |
| Jan 16, 2026 | 107.52 | 107.52 | 107.52 | 105.76 | 105.76 | -1.18% | 3 |
| Jan 15, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | -0.02% | - |
| Jan 14, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 2.67% | - |
| Jan 13, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 1.98% | - |
| Jan 12, 2026 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | -1.27% | - |
| Jan 9, 2026 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | 0.29% | - |
| Jan 8, 2026 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | -0.14% | - |
| Jan 7, 2026 | 104.32 | 104.32 | 104.32 | 103.40 | 103.40 | -0.21% | 12 |
| Jan 6, 2026 | 107.14 | 107.14 | 105.24 | 103.62 | 103.62 | -0.08% | 13 |
| Jan 5, 2026 | 101.00 | 103.54 | 101.00 | 103.70 | 103.70 | 4.40% | 23 |
| Jan 2, 2026 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | -0.17% | - |
| Dec 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.36% | - |
| Dec 29, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | -0.08% | - |
| Dec 23, 2025 | 99.24 | 99.24 | 99.24 | 99.94 | 99.94 | 0.47% | 35 |
| Dec 22, 2025 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | 0.93% | - |
| Dec 19, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 0.50% | - |
| Dec 18, 2025 | 97.60 | 97.60 | 97.60 | 98.06 | 98.06 | 1.01% | 60 |
| Dec 17, 2025 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -0.46% | - |
| Dec 16, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | -2.10% | - |
| Dec 15, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | -0.20% | - |
| Dec 12, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -0.85% | - |
| Dec 11, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0.66% | - |
| Dec 10, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | -0.34% | - |
| Dec 9, 2025 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | 1.48% | - |
| Dec 8, 2025 | 98.05 | 98.05 | 98.05 | 98.90 | 98.90 | 0.48% | 6 |
| Dec 5, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.68% | - |
| Dec 4, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.76% | - |
| Dec 3, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.29% | - |
| Dec 2, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 0.39% | - |
| Dec 1, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | -0.53% | - |
| Nov 28, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.96% | - |
| Nov 27, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 0.14% | - |
| Nov 26, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 2.93% | - |
| Nov 25, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% | - |
| Nov 24, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.26% | - |
| Nov 21, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -1.21% | - |
| Nov 20, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.95% | - |
| Nov 19, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.19% | - |
| Nov 18, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | -1.45% | - |
| Nov 17, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.91% | - |
| Nov 14, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 0.04% | - |
| Nov 13, 2025 | 96.29 | 96.29 | 96.29 | 95.95 | 95.95 | -1.92% | 3 |
| Nov 12, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | 1.85% | - |
| Nov 11, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 0.90% | - |
| Nov 10, 2025 | 95.07 | 95.07 | 95.07 | 95.19 | 95.19 | 2.24% | 6 |
| Nov 7, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -0.68% | - |
| Nov 6, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.95% | - |
| Nov 5, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.26% | - |