The Bank of New York Mellon Corporation (BIT:1BK)
Italy · Delayed Price · Currency is EUR 124.00
-1.00 (-0.80%)
At close: Jun 16, 2026
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.03% | - |
| Jun 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jun 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jun 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Jun 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jun 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jun 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jun 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jun 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Jun 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Jun 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| May 29, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| May 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | - |
| May 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| May 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| May 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| May 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| May 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| May 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| May 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| May 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| May 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| May 8, 2026 | 112.00 | 112.00 | 112.00 | 111.00 | 111.00 | -1.77% | 3 |
| May 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| 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 | 0.39% | - |
| 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% | - |