The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 128.00
+2.00 (1.59%)
At close: Oct 2, 2026
BIT:1BK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 130.00 | 130.00 | 129.00 | 128.00 | 128.00 | 2.04% | 90 |
| Oct 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.45 | -2.33% | - |
| Sep 30, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 128.43 | -0.77% | 2 |
| Sep 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.43 | -0.76% | - |
| Sep 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | - | - |
| Sep 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | - | - |
| Sep 24, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | -0.76% | - |
| Sep 23, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | 0.76% | - |
| Sep 22, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | -2.24% | - |
| Sep 21, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | 0.75% | - |
| Sep 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.42 | - | - |
| Sep 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.42 | -0.75% | - |
| Sep 16, 2026 | 133.00 | 133.00 | 133.00 | 134.00 | 133.41 | 0.75% | 8 |
| Sep 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.42 | -4.32% | - |
| Sep 14, 2026 | 140.00 | 140.00 | 140.00 | 139.00 | 138.39 | -0.71% | 50 |
| Sep 11, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - | - |
| Sep 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - | - |
| Sep 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - | - |
| Sep 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | 2.94% | - |
| Sep 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | -3.55% | - |
| Sep 4, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | - | - |
| Sep 3, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | 2.17% | - |
| Sep 2, 2026 | 139.00 | 139.00 | 139.00 | 138.00 | 137.39 | -0.72% | 10 |
| Sep 1, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.39 | -0.71% | - |
| Aug 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - | - |
| Aug 28, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - | - |
| Aug 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - | - |
| Aug 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | 0.72% | - |
| Aug 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.39 | 1.46% | - |
| Aug 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | 0.74% | - |
| Aug 21, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | -0.73% | - |
| Aug 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | -2.14% | 10 |
| Aug 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | 1.45% | - |
| Aug 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.39 | -2.13% | - |
| Aug 17, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | - | - |
| Aug 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | - | - |
| Aug 13, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | - | - |
| Aug 12, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | 1.44% | - |
| Aug 11, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.39 | 1.46% | - |
| Aug 10, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | - | - |
| Aug 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | -0.72% | - |
| Aug 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.39 | - | - |
| Aug 5, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.39 | 0.73% | - |
| Aug 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | 1.48% | - |
| Aug 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.41 | -0.74% | - |
| Jul 31, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | 1.49% | - |
| Jul 30, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | -1.47% | - |
| Jul 29, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | -0.73% | - |
| Jul 28, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | 0.74% | - |
| Jul 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | -3.55% | - |