The Bank of New York Mellon Corporation (BK.PRK)
NYSE: BK.PRK · Real-Time Price · USD · Preferred Stock
25.80
-0.02 (-0.08%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.88 | 25.89 | 25.72 | 25.80 | 25.80 | -0.08% | 20,404 |
| Jul 31, 2025 | 25.90 | 25.90 | 25.63 | 25.82 | 25.82 | -0.04% | 78,832 |
| Jul 30, 2025 | 25.80 | 25.93 | 25.73 | 25.83 | 25.83 | 0.35% | 27,853 |
| Jul 29, 2025 | 25.75 | 25.86 | 25.64 | 25.74 | 25.74 | -0.43% | 38,443 |
| Jul 28, 2025 | 25.64 | 25.85 | 25.52 | 25.85 | 25.85 | 1.06% | 20,259 |
| Jul 25, 2025 | 25.64 | 25.67 | 25.51 | 25.58 | 25.58 | 0.04% | 23,052 |
| Jul 24, 2025 | 25.59 | 25.64 | 25.50 | 25.57 | 25.57 | 0.12% | 25,871 |
| Jul 23, 2025 | 25.44 | 25.59 | 25.36 | 25.54 | 25.54 | 0.55% | 53,963 |
| Jul 22, 2025 | 25.45 | 25.48 | 25.35 | 25.40 | 25.40 | 0.04% | 42,157 |
| Jul 21, 2025 | 25.47 | 25.50 | 25.35 | 25.39 | 25.39 | -0.08% | 72,795 |
| Jul 18, 2025 | 25.60 | 25.61 | 25.41 | 25.41 | 25.41 | -0.26% | 30,669 |
| Jul 17, 2025 | 25.57 | 25.57 | 25.31 | 25.48 | 25.48 | 0.18% | 28,040 |
| Jul 16, 2025 | 25.46 | 25.52 | 25.34 | 25.43 | 25.43 | 0.39% | 61,439 |
| Jul 15, 2025 | 25.43 | 25.44 | 25.27 | 25.33 | 25.33 | -0.12% | 32,006 |
| Jul 14, 2025 | 25.51 | 25.54 | 25.31 | 25.36 | 25.36 | -0.20% | 24,203 |
| Jul 11, 2025 | 25.55 | 25.58 | 25.35 | 25.41 | 25.41 | -0.66% | 30,097 |
| Jul 10, 2025 | 25.50 | 25.60 | 25.41 | 25.58 | 25.58 | 0.43% | 338,584 |
| Jul 9, 2025 | 25.65 | 25.70 | 25.45 | 25.47 | 25.47 | -0.20% | 115,798 |
| Jul 8, 2025 | 25.76 | 25.87 | 25.45 | 25.52 | 25.52 | -0.20% | 58,641 |
| Jul 7, 2025 | 25.88 | 25.92 | 25.57 | 25.57 | 25.57 | -1.24% | 61,500 |
| Jul 3, 2025 | 25.95 | 25.98 | 25.81 | 25.89 | 25.89 | 0.15% | 19,623 |
| Jul 2, 2025 | 25.82 | 25.94 | 25.70 | 25.85 | 25.85 | 0.19% | 47,584 |
| Jul 1, 2025 | 25.69 | 25.83 | 25.62 | 25.80 | 25.80 | 0.62% | 58,806 |
| Jun 30, 2025 | 25.75 | 25.83 | 25.64 | 25.64 | 25.64 | -0.04% | 872,788 |
| Jun 27, 2025 | 25.55 | 25.76 | 25.55 | 25.65 | 25.65 | 0.39% | 274,907 |
| Jun 26, 2025 | 25.57 | 25.60 | 25.41 | 25.55 | 25.55 | 0.27% | 54,098 |
| Jun 25, 2025 | 25.69 | 25.71 | 25.46 | 25.48 | 25.48 | -0.27% | 50,028 |
| Jun 24, 2025 | 25.59 | 25.66 | 25.52 | 25.55 | 25.55 | 0.17% | 58,908 |
| Jun 23, 2025 | 25.55 | 25.57 | 25.49 | 25.51 | 25.51 | - | 75,260 |
| Jun 20, 2025 | 25.47 | 25.53 | 25.44 | 25.51 | 25.51 | 0.41% | 64,380 |
| Jun 18, 2025 | 25.36 | 25.48 | 25.33 | 25.40 | 25.40 | 0.43% | 50,987 |
| Jun 17, 2025 | 25.20 | 25.36 | 25.12 | 25.29 | 25.29 | 0.68% | 128,861 |
| Jun 16, 2025 | 25.17 | 25.63 | 25.09 | 25.12 | 25.12 | 0.12% | 64,594 |
| Jun 13, 2025 | 25.18 | 25.18 | 25.05 | 25.09 | 25.09 | -0.32% | 20,481 |
| Jun 12, 2025 | 25.28 | 25.28 | 25.12 | 25.17 | 25.17 | 0.04% | 50,944 |
| Jun 11, 2025 | 25.20 | 25.25 | 25.13 | 25.16 | 25.16 | 0.20% | 94,268 |
| Jun 10, 2025 | 25.14 | 25.14 | 25.05 | 25.11 | 25.11 | 0.04% | 224,363 |
| Jun 9, 2025 | 25.03 | 25.16 | 25.03 | 25.10 | 25.10 | 0.28% | 26,801 |
| Jun 6, 2025 | 25.11 | 25.17 | 25.00 | 25.03 | 25.03 | -0.04% | 162,795 |
| Jun 5, 2025 | 25.21 | 25.24 | 25.03 | 25.04 | 25.04 | -1.73% | 74,005 |
| Jun 4, 2025 | 25.46 | 25.60 | 25.42 | 25.48 | 25.07 | 0.45% | 45,708 |
| Jun 3, 2025 | 25.41 | 25.43 | 25.35 | 25.37 | 24.96 | 0.23% | 25,752 |
| Jun 2, 2025 | 25.39 | 25.41 | 25.20 | 25.31 | 24.90 | -0.12% | 36,541 |
| May 30, 2025 | 25.45 | 25.48 | 25.34 | 25.34 | 24.93 | -0.16% | 78,788 |
| May 29, 2025 | 25.43 | 25.47 | 25.37 | 25.38 | 24.97 | - | 25,322 |
| May 28, 2025 | 25.41 | 25.42 | 25.26 | 25.38 | 24.97 | 0.16% | 77,402 |
| May 27, 2025 | 25.39 | 25.42 | 25.30 | 25.34 | 24.93 | 0.32% | 31,738 |
| May 23, 2025 | 25.24 | 25.30 | 25.17 | 25.26 | 24.85 | 0.20% | 26,042 |
| May 22, 2025 | 25.25 | 25.31 | 25.13 | 25.21 | 24.80 | -0.16% | 104,601 |
| May 21, 2025 | 25.36 | 25.40 | 25.11 | 25.25 | 24.84 | -0.51% | 63,632 |