The Bank of New York Mellon Corporation (BK.PRK)
NYSE: BK.PRK · Real-Time Price · USD · Preferred Stock
25.43
+0.13 (0.51%)
At close: May 16, 2025
BK.PRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 25.25 | 25.31 | 25.13 | 25.21 | 25.21 | -0.16% | 104,601 |
| May 21, 2025 | 25.36 | 25.40 | 25.11 | 25.25 | 25.25 | -0.51% | 63,632 |
| May 20, 2025 | 25.50 | 25.52 | 25.31 | 25.38 | 25.38 | -0.51% | 99,413 |
| May 19, 2025 | 25.37 | 25.52 | 25.35 | 25.51 | 25.51 | 0.31% | 97,448 |
| May 16, 2025 | 25.39 | 25.46 | 25.27 | 25.43 | 25.43 | 0.51% | 31,242 |
| May 15, 2025 | 25.23 | 25.37 | 25.21 | 25.30 | 25.30 | 0.28% | 241,844 |
| May 14, 2025 | 25.30 | 25.33 | 25.22 | 25.23 | 25.23 | -0.08% | 322,602 |
| May 13, 2025 | 25.33 | 25.33 | 25.23 | 25.25 | 25.25 | -0.16% | 94,873 |
| May 12, 2025 | 25.32 | 25.32 | 25.22 | 25.29 | 25.29 | 0.52% | 46,805 |
| May 9, 2025 | 25.36 | 25.37 | 25.13 | 25.16 | 25.16 | -0.47% | 184,470 |
| May 8, 2025 | 25.38 | 25.38 | 25.26 | 25.28 | 25.28 | -0.08% | 65,307 |
| May 7, 2025 | 25.30 | 25.38 | 25.25 | 25.30 | 25.30 | 0.20% | 68,203 |
| May 6, 2025 | 25.22 | 25.29 | 25.15 | 25.25 | 25.25 | 0.08% | 28,301 |
| May 5, 2025 | 25.17 | 25.29 | 25.15 | 25.23 | 25.23 | 0.44% | 41,716 |
| May 2, 2025 | 25.18 | 25.20 | 25.10 | 25.12 | 25.12 | 0.08% | 57,296 |
| May 1, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.08% | 42,692 |
| Apr 30, 2025 | 25.08 | 25.12 | 25.02 | 25.12 | 25.12 | 0.04% | 40,638 |
| Apr 29, 2025 | 25.18 | 25.23 | 25.06 | 25.11 | 25.11 | -0.24% | 107,897 |
| Apr 28, 2025 | 25.17 | 25.30 | 25.10 | 25.17 | 25.17 | 0.12% | 50,258 |
| Apr 25, 2025 | 25.27 | 25.27 | 25.07 | 25.14 | 25.14 | -0.16% | 165,880 |
| Apr 24, 2025 | 25.25 | 25.31 | 25.10 | 25.18 | 25.18 | 0.08% | 160,541 |
| Apr 23, 2025 | 25.41 | 25.42 | 25.10 | 25.16 | 25.16 | 0.12% | 273,982 |
| Apr 22, 2025 | 25.19 | 25.24 | 25.02 | 25.13 | 25.13 | 0.20% | 136,650 |
| Apr 21, 2025 | 25.28 | 25.28 | 25.01 | 25.08 | 25.08 | -1.22% | 132,044 |
| Apr 17, 2025 | 25.19 | 25.42 | 25.12 | 25.39 | 25.39 | 1.32% | 341,548 |
| Apr 16, 2025 | 25.00 | 25.24 | 25.00 | 25.06 | 25.06 | 0.16% | 37,941 |
| Apr 15, 2025 | 24.93 | 25.14 | 24.93 | 25.02 | 25.02 | 0.32% | 55,350 |
| Apr 14, 2025 | 25.09 | 25.12 | 24.89 | 24.94 | 24.94 | 0.56% | 259,177 |
| Apr 11, 2025 | 24.72 | 24.89 | 24.55 | 24.80 | 24.80 | 0.12% | 69,206 |
| Apr 10, 2025 | 25.14 | 25.14 | 24.54 | 24.77 | 24.77 | -1.51% | 383,134 |
| Apr 9, 2025 | 24.75 | 25.21 | 24.60 | 25.15 | 25.15 | 1.21% | 173,949 |
| Apr 8, 2025 | 25.13 | 25.17 | 24.77 | 24.85 | 24.85 | -0.32% | 467,726 |
| Apr 7, 2025 | 24.90 | 25.15 | 24.75 | 24.93 | 24.93 | -0.28% | 808,939 |
| Apr 4, 2025 | 25.05 | 25.20 | 24.95 | 25.00 | 25.00 | -1.15% | 854,165 |
| Apr 3, 2025 | 25.27 | 25.34 | 25.16 | 25.29 | 25.29 | -0.51% | 502,975 |
| Apr 2, 2025 | 25.47 | 25.47 | 25.40 | 25.42 | 25.42 | -0.08% | 299,117 |
| Apr 1, 2025 | 25.41 | 25.49 | 25.38 | 25.44 | 25.44 | -0.24% | 593,215 |
| Mar 31, 2025 | 25.52 | 25.52 | 25.29 | 25.50 | 25.50 | 0.08% | 3,823,453 |
| Mar 28, 2025 | 25.63 | 25.65 | 25.43 | 25.48 | 25.48 | -0.55% | 589,883 |
| Mar 27, 2025 | 25.65 | 25.67 | 25.61 | 25.62 | 25.62 | -0.12% | 535,171 |
| Mar 26, 2025 | 25.66 | 25.71 | 25.59 | 25.65 | 25.65 | -0.08% | 991,243 |
| Mar 25, 2025 | 25.72 | 25.75 | 25.61 | 25.67 | 25.67 | -0.08% | 848,675 |
| Mar 24, 2025 | 25.77 | 25.83 | 25.67 | 25.69 | 25.69 | 0.20% | 352,647 |
| Mar 21, 2025 | 25.50 | 25.75 | 25.50 | 25.64 | 25.64 | 0.75% | 930,271 |
| Mar 20, 2025 | 25.40 | 25.49 | 25.35 | 25.45 | 25.45 | 0.32% | 255,008 |
| Mar 19, 2025 | 25.37 | 25.37 | 25.34 | 25.37 | 25.37 | - | 196,036 |
| Mar 18, 2025 | 25.45 | 25.45 | 25.20 | 25.37 | 25.37 | -0.12% | 725,988 |
| Mar 17, 2025 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | 0.20% | 181,795 |
| Mar 14, 2025 | 25.50 | 25.50 | 25.25 | 25.35 | 25.35 | -0.04% | 730,588 |
| Mar 13, 2025 | 25.49 | 25.49 | 25.30 | 25.36 | 25.36 | -0.51% | 554,567 |