Skip to main content
logo
The Bank of New York Mellon Corporation (BIT:1BK)
Italy flag Italy · Delayed Price · Currency is EUR
99.94
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET

BIT:1BK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202599.5099.5099.5099.5099.50-0.36%-
Dec 29, 202599.8699.8699.8699.8699.86-0.08%-
Dec 23, 202599.2499.2499.2499.9499.940.47%35
Dec 22, 202599.4799.4799.4799.4799.470.93%-
Dec 19, 202598.5598.5598.5598.5598.550.50%-
Dec 18, 202597.6097.6097.6098.0698.061.01%60
Dec 17, 202597.0897.0897.0897.0897.08-0.46%-
Dec 16, 202597.5397.5397.5397.5397.53-2.10%-
Dec 15, 202599.6299.6299.6299.6299.62-0.20%-
Dec 12, 202599.8299.8299.8299.8299.82-0.85%-
Dec 11, 2025100.68100.68100.68100.68100.680.66%-
Dec 10, 2025100.02100.02100.02100.02100.02-0.34%-
Dec 9, 2025100.36100.36100.36100.36100.361.48%-
Dec 8, 202598.0598.0598.0598.9098.900.48%6
Dec 5, 202598.4398.4398.4398.4398.430.68%-
Dec 4, 202597.7797.7797.7797.7797.770.76%-
Dec 3, 202597.0397.0397.0397.0397.030.29%-
Dec 2, 202596.7596.7596.7596.7596.750.39%-
Dec 1, 202596.3796.3796.3796.3796.37-0.53%-
Nov 28, 202596.8896.8896.8896.8896.880.96%-
Nov 27, 202595.9695.9695.9695.9695.960.14%-
Nov 26, 202595.8395.8395.8395.8395.832.93%-
Nov 25, 202593.1093.1093.1093.1093.100.16%-
Nov 24, 202592.9592.9592.9592.9592.950.26%-
Nov 21, 202592.7192.7192.7192.7192.71-1.21%-
Nov 20, 202593.8593.8593.8593.8593.850.95%-
Nov 19, 202592.9792.9792.9792.9792.970.19%-
Nov 18, 202592.7992.7992.7992.7992.79-1.45%-
Nov 17, 202594.1694.1694.1694.1694.16-1.91%-
Nov 14, 202595.9995.9995.9995.9995.990.04%-
Nov 13, 202596.2996.2996.2995.9595.95-1.92%3
Nov 12, 202597.8397.8397.8397.8397.831.85%-
Nov 11, 202596.0596.0596.0596.0596.050.90%-
Nov 10, 202595.0795.0795.0795.1995.192.24%6
Nov 7, 202593.1093.1093.1093.1093.10-0.68%-
Nov 6, 202593.7493.7493.7493.7493.74-0.95%-
Nov 5, 202594.6494.6494.6494.6494.640.26%-
Nov 4, 202594.3994.3994.3994.3994.390.90%-
Nov 3, 202593.5593.5593.5593.5593.550.47%-
Oct 31, 202593.1193.1193.1193.1193.11-0.70%-
Oct 30, 202593.7793.7793.7793.7793.771.53%-
Oct 29, 202592.3692.3692.3692.3692.36-0.36%-
Oct 28, 202592.6992.6992.6992.6992.690.13%-
Oct 27, 202592.7092.7092.7092.5792.570.38%20
Oct 24, 202592.2292.2292.2292.2292.220.47%-
Oct 23, 202591.3391.3391.3391.7991.33-0.02%-
Oct 22, 202591.3591.3591.3591.8191.35-1.10%-
Oct 21, 202592.3792.3792.3792.8392.370.04%-
Oct 20, 202592.3392.3392.3392.7992.334.00%-
Oct 17, 202588.7590.4688.7589.2288.78-4.64%38