The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 138.00
0.00 (0.00%)
At close: Jul 24, 2026
BIT:1BK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -3.55% | - |
| Jul 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.39% | - |
| Jul 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.45 | 0.71% | - |
| Jul 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | 1.45% | - |
| Jul 21, 2026 | 135.00 | 135.00 | 134.00 | 138.00 | 137.46 | - | 210 |
| Jul 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.46 | - | - |
| Jul 17, 2026 | 145.00 | 145.00 | 145.00 | 138.00 | 137.46 | -1.43% | 210 |
| Jul 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | 0.72% | - |
| Jul 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.45 | 3.73% | - |
| Jul 14, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | 1.52% | - |
| Jul 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | -1.49% | - |
| Jul 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | -2.19% | - |
| Jul 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.46 | 3.01% | - |
| Jul 8, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.48 | - | - |
| Jul 7, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.48 | 2.31% | - |
| Jul 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.49 | 1.56% | - |
| Jul 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | - | - |
| Jul 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | -2.29% | - |
| Jul 1, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.49 | 2.34% | - |
| Jun 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | 0.79% | - |
| Jun 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | 4.10% | - |
| Jun 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | -6.15% | - |
| Jun 25, 2026 | 133.00 | 133.00 | 133.00 | 130.00 | 129.49 | 0.78% | 2 |
| Jun 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | 0.78% | - |
| Jun 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | 0.79% | - |
| Jun 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | -0.78% | - |
| Jun 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | - | - |
| Jun 18, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | -0.78% | - |
| Jun 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | 4.03% | - |
| Jun 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.51 | -0.80% | - |
| Jun 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | - | - |
| Jun 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | 1.63% | - |
| Jun 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | - | - |
| Jun 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | -0.81% | - |
| Jun 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.51 | - | - |
| Jun 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.51 | 2.48% | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.52 | -0.82% | - |
| Jun 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | 0.83% | - |
| Jun 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.52 | 2.54% | - |
| Jun 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | -2.48% | - |
| Jun 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.52 | 0.83% | - |
| May 29, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | - | - |
| May 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | - | - |
| May 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | - | - |
| May 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | 2.56% | - |
| May 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | 3.54% | - |
| May 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.56 | - | - |
| May 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.56 | -4.24% | - |
| May 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | 0.85% | - |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | - | - |