The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 92.57
0.00 (0.00%)
At close: Oct 30, 2025
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.70% | - |
| Oct 30, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 1.53% | - |
| Oct 29, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | -0.36% | - |
| Oct 28, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.13% | - |
| Oct 27, 2025 | 92.70 | 92.70 | 92.70 | 92.57 | 92.57 | 0.38% | 20 |
| Oct 24, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.47% | - |
| Oct 23, 2025 | 91.33 | 91.33 | 91.33 | 91.79 | 91.33 | -0.02% | - |
| Oct 22, 2025 | 91.35 | 91.35 | 91.35 | 91.81 | 91.35 | -1.10% | - |
| Oct 21, 2025 | 92.37 | 92.37 | 92.37 | 92.83 | 92.37 | 0.04% | - |
| Oct 20, 2025 | 92.33 | 92.33 | 92.33 | 92.79 | 92.33 | 4.00% | - |
| Oct 17, 2025 | 88.75 | 90.46 | 88.75 | 89.22 | 88.78 | -4.64% | 38 |
| Oct 16, 2025 | 91.91 | 91.91 | 91.91 | 93.56 | 93.10 | 0.85% | 17 |
| Oct 15, 2025 | 92.31 | 92.31 | 92.31 | 92.77 | 92.31 | 0.63% | - |
| Oct 14, 2025 | 91.73 | 91.73 | 91.73 | 92.19 | 91.73 | 0.41% | - |
| Oct 13, 2025 | 91.35 | 91.35 | 91.35 | 91.81 | 91.35 | 1.67% | - |
| Oct 10, 2025 | 90.48 | 90.48 | 90.48 | 90.30 | 89.85 | -1.75% | 18 |
| Oct 9, 2025 | 91.45 | 91.45 | 91.45 | 91.91 | 91.45 | 0.83% | - |
| Oct 8, 2025 | 90.70 | 90.70 | 90.70 | 91.15 | 90.70 | -0.36% | - |
| Oct 7, 2025 | 91.03 | 91.03 | 91.03 | 91.48 | 91.03 | 0.92% | - |
| Oct 6, 2025 | 90.20 | 90.20 | 90.20 | 90.65 | 90.20 | 0.70% | - |
| Oct 3, 2025 | 89.57 | 89.57 | 89.57 | 90.02 | 89.57 | -0.99% | - |
| Oct 2, 2025 | 90.47 | 90.47 | 90.47 | 90.92 | 90.47 | -1.40% | - |
| Oct 1, 2025 | 91.75 | 91.75 | 91.75 | 92.21 | 91.75 | -0.86% | - |
| Sep 30, 2025 | 93.50 | 93.50 | 93.00 | 93.01 | 92.55 | 0.04% | 30 |
| Sep 29, 2025 | 93.00 | 93.00 | 93.00 | 92.97 | 92.51 | -0.51% | 6 |
| Sep 26, 2025 | 92.99 | 92.99 | 92.99 | 93.45 | 92.99 | 0.52% | - |
| Sep 25, 2025 | 92.51 | 92.51 | 92.51 | 92.97 | 92.51 | 0.55% | - |
| Sep 24, 2025 | 92.00 | 92.00 | 92.00 | 92.46 | 92.00 | -0.44% | - |
| Sep 23, 2025 | 92.41 | 92.41 | 92.41 | 92.87 | 92.41 | 0.67% | - |
| Sep 22, 2025 | 91.79 | 91.79 | 91.79 | 92.25 | 91.79 | -0.10% | - |
| Sep 19, 2025 | 91.88 | 91.88 | 91.88 | 92.34 | 91.88 | 0.85% | - |
| Sep 18, 2025 | 91.11 | 91.11 | 91.11 | 91.56 | 91.11 | 1.87% | - |
| Sep 17, 2025 | 89.43 | 89.43 | 89.43 | 89.88 | 89.43 | 0.90% | - |
| Sep 16, 2025 | 88.64 | 88.64 | 88.64 | 89.08 | 88.64 | -1.35% | - |
| Sep 15, 2025 | 91.29 | 91.45 | 91.29 | 90.30 | 89.85 | -0.20% | 205 |
| Sep 12, 2025 | 90.03 | 90.03 | 90.03 | 90.48 | 90.03 | 0.69% | - |
| Sep 11, 2025 | 89.41 | 89.41 | 89.41 | 89.86 | 89.41 | 1.66% | - |
| Sep 10, 2025 | 88.77 | 88.77 | 88.77 | 88.39 | 87.95 | -2.09% | 15 |
| Sep 9, 2025 | 88.81 | 90.31 | 88.81 | 90.28 | 89.83 | 1.29% | 420 |
| Sep 8, 2025 | 88.89 | 88.89 | 88.89 | 89.13 | 88.69 | 1.12% | 137 |
| Sep 5, 2025 | 87.70 | 87.70 | 87.70 | 88.14 | 87.70 | -2.76% | - |
| Sep 4, 2025 | 90.19 | 90.19 | 90.19 | 90.64 | 90.19 | 1.14% | - |
| Sep 3, 2025 | 90.12 | 90.12 | 90.12 | 89.62 | 89.17 | 0.02% | 3 |
| Sep 2, 2025 | 89.15 | 89.15 | 89.15 | 89.60 | 89.15 | -0.33% | - |
| Sep 1, 2025 | 89.45 | 89.45 | 89.45 | 89.90 | 89.45 | - | - |
| Aug 29, 2025 | 89.45 | 89.45 | 89.45 | 89.90 | 89.45 | -0.74% | - |
| Aug 28, 2025 | 90.12 | 90.12 | 90.12 | 90.57 | 90.12 | -0.12% | - |
| Aug 27, 2025 | 90.23 | 90.23 | 90.23 | 90.68 | 90.23 | 2.24% | - |
| Aug 26, 2025 | 88.25 | 88.25 | 88.25 | 88.69 | 88.25 | 0.57% | - |
| Aug 25, 2025 | 87.75 | 87.75 | 87.75 | 88.19 | 87.75 | 0.70% | - |