The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 90.30
-2.71 (-2.91%)
At close: Oct 10, 2025
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 90.48 | 90.48 | 90.48 | 90.30 | 90.30 | -1.75% | 18 |
| Oct 9, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 0.83% | - |
| Oct 8, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -0.36% | - |
| Oct 7, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 0.92% | - |
| Oct 6, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.70% | - |
| Oct 3, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.99% | - |
| Oct 2, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -1.40% | - |
| Oct 1, 2025 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | -0.86% | - |
| Sep 30, 2025 | 93.50 | 93.50 | 93.00 | 93.01 | 93.01 | 0.04% | 30 |
| Sep 29, 2025 | 93.00 | 93.00 | 93.00 | 92.97 | 92.97 | -0.51% | 6 |
| Sep 26, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.52% | - |
| Sep 25, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.55% | - |
| Sep 24, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.44% | - |
| Sep 23, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0.67% | - |
| Sep 22, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -0.10% | - |
| Sep 19, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 0.85% | - |
| Sep 18, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 1.87% | - |
| Sep 17, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.90% | - |
| Sep 16, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -1.35% | - |
| Sep 15, 2025 | 91.29 | 91.45 | 91.29 | 90.30 | 90.30 | -0.20% | 205 |
| Sep 12, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.69% | - |
| Sep 11, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 1.66% | - |
| Sep 10, 2025 | 88.77 | 88.77 | 88.77 | 88.39 | 88.39 | -2.09% | 15 |
| Sep 9, 2025 | 88.81 | 90.31 | 88.81 | 90.28 | 90.28 | 1.29% | 420 |
| Sep 8, 2025 | 88.89 | 88.89 | 88.89 | 89.13 | 89.13 | 1.12% | 137 |
| Sep 5, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -2.76% | - |
| Sep 4, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 1.14% | - |
| Sep 3, 2025 | 90.12 | 90.12 | 90.12 | 89.62 | 89.62 | 0.02% | 3 |
| Sep 2, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.33% | - |
| Sep 1, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Aug 29, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.74% | - |
| Aug 28, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | -0.12% | - |
| Aug 27, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 2.24% | - |
| Aug 26, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 0.57% | - |
| Aug 25, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.70% | - |
| Aug 22, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 0.26% | - |
| Aug 21, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.81% | - |
| Aug 20, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.79% | - |
| Aug 19, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.45% | - |
| Aug 18, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -1.67% | - |
| Aug 14, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 1.28% | - |
| Aug 13, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -1.83% | - |
| Aug 12, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.18% | - |
| Aug 11, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.21% | - |
| Aug 8, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | 0.99% | - |
| Aug 7, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.56% | - |
| Aug 6, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.58% | - |
| Aug 5, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -0.68% | - |
| Aug 4, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 1.19% | - |
| Aug 1, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -3.73% | - |