The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 113.00
0.00 (0.00%)
At close: May 7, 2026
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 117.00 | 117.00 | 117.00 | 113.00 | 113.00 | 0.89% | 3 |
| May 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| May 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Apr 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Apr 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Apr 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Apr 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | -0.85% | - |
| Apr 22, 2026 | 112.00 | 117.00 | 112.00 | 118.00 | 117.54 | 0.85% | 6 |
| Apr 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | 1.74% | - |
| Apr 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | - | - |
| Apr 17, 2026 | 112.00 | 112.00 | 112.00 | 115.00 | 114.56 | 0.88% | 3 |
| Apr 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.56 | 1.79% | - |
| Apr 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.57 | 0.90% | - |
| Apr 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.57 | 1.83% | - |
| Apr 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - | - |
| Apr 10, 2026 | 110.00 | 110.00 | 110.00 | 109.00 | 108.58 | - | 3 |
| Apr 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - | - |
| Apr 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | 1.87% | - |
| Apr 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.59 | 1.81% | - |
| Apr 2, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.69 | 0.55% | - |
| Apr 1, 2026 | 104.52 | 104.52 | 104.52 | 104.52 | 104.12 | 3.34% | - |
| Mar 31, 2026 | 101.14 | 101.14 | 101.14 | 101.14 | 100.75 | 0.26% | - |
| Mar 30, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.49 | 0.34% | - |
| Mar 27, 2026 | 100.54 | 100.54 | 100.54 | 100.54 | 100.15 | -0.26% | - |
| Mar 26, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.41 | -1.10% | - |
| Mar 25, 2026 | 101.92 | 101.92 | 101.92 | 101.92 | 101.53 | 0.18% | - |
| Mar 24, 2026 | 101.74 | 101.74 | 101.74 | 101.74 | 101.35 | 2.25% | - |
| Mar 23, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.12 | 0.37% | - |
| Mar 20, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 98.75 | 0.17% | - |
| Mar 19, 2026 | 98.96 | 98.96 | 98.96 | 98.96 | 98.58 | -1.57% | - |
| Mar 18, 2026 | 100.54 | 100.54 | 100.54 | 100.54 | 100.15 | 0.06% | - |
| Mar 17, 2026 | 100.48 | 100.48 | 100.48 | 100.48 | 100.09 | -0.40% | - |
| Mar 16, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.49 | -1.48% | - |
| Mar 13, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.00 | 1.47% | - |
| Mar 12, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.53 | 2.09% | - |
| Mar 11, 2026 | 99.06 | 99.06 | 98.84 | 98.85 | 98.47 | 2.77% | 366 |
| Mar 10, 2026 | 98.26 | 98.32 | 96.19 | 96.19 | 95.82 | -2.14% | 515 |
| Mar 9, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | 97.91 | -0.35% | - |
| Mar 6, 2026 | 98.64 | 98.64 | 98.64 | 98.64 | 98.26 | -1.50% | - |
| Mar 5, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 99.75 | -1.84% | - |
| Mar 4, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 101.63 | 0.51% | - |
| Mar 3, 2026 | 99.17 | 99.17 | 99.17 | 101.50 | 101.11 | -0.82% | 4 |
| Mar 2, 2026 | 102.34 | 102.34 | 102.34 | 102.34 | 101.94 | 1.07% | - |
| Feb 27, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 100.87 | -2.56% | - |
| Feb 26, 2026 | 103.92 | 103.92 | 103.92 | 103.92 | 103.52 | 2.83% | - |
| Feb 25, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 100.67 | 2.28% | - |
| Feb 24, 2026 | 98.81 | 98.81 | 98.81 | 98.81 | 98.43 | 1.21% | - |
| Feb 23, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.25 | -2.49% | - |