The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 90.30
+1.91 (2.16%)
At close: Sep 15, 2025
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.38% | - |
| Jul 30, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 1.98% | - |
| Jul 29, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 1.39% | - |
| Jul 28, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 1.44% | - |
| Jul 25, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 1.16% | - |
| Jul 24, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - | - |
| Jul 23, 2025 | 83.70 | 83.70 | 83.70 | 84.15 | 83.70 | 0.10% | - |
| Jul 22, 2025 | 83.62 | 83.62 | 83.62 | 84.07 | 83.62 | -0.77% | - |
| Jul 21, 2025 | 84.27 | 84.27 | 84.27 | 84.72 | 84.27 | 0.39% | - |
| Jul 18, 2025 | 83.94 | 83.94 | 83.94 | 84.39 | 83.94 | 0.78% | - |
| Jul 17, 2025 | 83.29 | 83.29 | 83.29 | 83.74 | 83.29 | 3.99% | - |
| Jul 16, 2025 | 80.10 | 80.10 | 80.10 | 80.53 | 80.10 | -1.90% | - |
| Jul 15, 2025 | 81.65 | 81.65 | 81.65 | 82.09 | 81.65 | 0.98% | - |
| Jul 14, 2025 | 80.85 | 80.85 | 80.85 | 81.29 | 80.85 | 1.92% | - |
| Jul 11, 2025 | 79.33 | 79.33 | 79.33 | 79.76 | 79.33 | -0.47% | - |