The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
103.09
+0.88 (0.86%)
At close: Aug 8, 2025, 4:00 PM
103.83
+0.74 (0.72%)
After-hours: Aug 8, 2025, 7:52 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 102.81 | 103.98 | 102.37 | 103.09 | 103.09 | 0.86% | 3,076,861 |
| Aug 7, 2025 | 102.79 | 103.41 | 101.42 | 102.21 | 102.21 | -0.08% | 4,098,850 |
| Aug 6, 2025 | 101.01 | 102.39 | 100.66 | 102.29 | 102.29 | 1.62% | 3,765,032 |
| Aug 5, 2025 | 101.86 | 102.00 | 100.23 | 100.66 | 100.66 | -0.74% | 3,630,145 |
| Aug 4, 2025 | 100.46 | 101.58 | 100.24 | 101.41 | 101.41 | 1.60% | 2,344,425 |
| Aug 1, 2025 | 100.34 | 100.56 | 98.40 | 99.81 | 99.81 | -1.62% | 3,665,823 |
| Jul 31, 2025 | 102.03 | 102.70 | 101.10 | 101.45 | 101.45 | -0.83% | 4,076,464 |
| Jul 30, 2025 | 101.67 | 103.16 | 101.51 | 102.30 | 102.30 | 0.42% | 3,188,324 |
| Jul 29, 2025 | 101.37 | 102.02 | 100.89 | 101.87 | 101.87 | 1.23% | 3,561,490 |
| Jul 28, 2025 | 100.92 | 100.97 | 100.20 | 100.63 | 100.63 | -0.29% | 2,331,407 |
| Jul 25, 2025 | 99.44 | 101.16 | 98.77 | 100.92 | 100.92 | 0.95% | 4,123,370 |
| Jul 24, 2025 | 99.94 | 101.03 | 99.50 | 99.97 | 99.45 | 0.34% | 4,245,153 |
| Jul 23, 2025 | 99.50 | 99.83 | 98.37 | 99.63 | 99.11 | 0.74% | 3,857,633 |
| Jul 22, 2025 | 98.79 | 99.23 | 98.03 | 98.90 | 98.38 | 0.30% | 3,237,499 |
| Jul 21, 2025 | 98.70 | 99.42 | 98.01 | 98.60 | 98.09 | -0.24% | 3,337,058 |
| Jul 18, 2025 | 98.01 | 99.04 | 97.70 | 98.84 | 98.32 | 0.94% | 5,658,236 |
| Jul 17, 2025 | 95.34 | 98.16 | 95.13 | 97.92 | 97.41 | 2.54% | 5,686,086 |
| Jul 16, 2025 | 96.00 | 96.00 | 93.37 | 95.49 | 94.99 | 0.35% | 5,438,431 |
| Jul 15, 2025 | 93.70 | 96.47 | 93.46 | 95.16 | 94.66 | -0.09% | 8,709,072 |
| Jul 14, 2025 | 93.69 | 95.36 | 93.38 | 95.25 | 94.75 | 1.63% | 7,011,357 |
| Jul 11, 2025 | 93.11 | 93.80 | 92.67 | 93.72 | 93.23 | 0.06% | 4,276,942 |
| Jul 10, 2025 | 93.00 | 93.93 | 92.66 | 93.66 | 93.17 | 0.66% | 4,662,227 |
| Jul 9, 2025 | 93.43 | 93.72 | 92.82 | 93.05 | 92.56 | 0.39% | 3,991,589 |
| Jul 8, 2025 | 93.25 | 93.55 | 92.47 | 92.69 | 92.21 | -0.60% | 4,319,198 |
| Jul 7, 2025 | 92.67 | 93.79 | 92.47 | 93.25 | 92.76 | 0.89% | 4,348,231 |
| Jul 3, 2025 | 92.19 | 92.85 | 91.96 | 92.43 | 91.95 | 0.37% | 2,408,224 |
| Jul 2, 2025 | 90.94 | 92.30 | 90.58 | 92.09 | 91.61 | 1.59% | 4,257,302 |
| Jul 1, 2025 | 90.74 | 91.11 | 89.64 | 90.65 | 90.18 | -0.50% | 4,343,324 |
| Jun 30, 2025 | 91.68 | 91.96 | 90.35 | 91.11 | 90.63 | -0.08% | 5,596,567 |
| Jun 27, 2025 | 90.04 | 91.77 | 89.45 | 91.18 | 90.70 | 1.27% | 6,279,106 |
| Jun 26, 2025 | 90.21 | 90.57 | 89.75 | 90.04 | 89.57 | 0.04% | 4,527,851 |
| Jun 25, 2025 | 91.38 | 91.42 | 89.79 | 90.00 | 89.53 | -1.32% | 4,496,330 |
| Jun 24, 2025 | 90.39 | 91.56 | 90.22 | 91.20 | 90.72 | 1.75% | 3,910,776 |
| Jun 23, 2025 | 90.99 | 90.99 | 87.41 | 89.63 | 89.16 | -2.17% | 9,338,035 |
| Jun 20, 2025 | 92.12 | 92.64 | 91.52 | 91.62 | 91.14 | 0.02% | 6,110,726 |
| Jun 18, 2025 | 89.95 | 92.08 | 89.86 | 91.60 | 91.12 | 2.04% | 5,008,611 |
| Jun 17, 2025 | 90.04 | 90.54 | 89.17 | 89.77 | 89.30 | -0.80% | 3,622,105 |
| Jun 16, 2025 | 89.24 | 90.56 | 88.80 | 90.49 | 90.02 | 2.13% | 3,941,534 |
| Jun 13, 2025 | 88.73 | 89.61 | 88.19 | 88.60 | 88.14 | -1.24% | 3,527,984 |
| Jun 12, 2025 | 89.10 | 89.71 | 88.69 | 89.71 | 89.24 | 0.17% | 3,002,568 |
| Jun 11, 2025 | 89.84 | 90.11 | 89.28 | 89.56 | 89.09 | -0.49% | 3,067,576 |
| Jun 10, 2025 | 89.68 | 90.46 | 89.48 | 90.00 | 89.53 | -0.01% | 2,745,613 |
| Jun 9, 2025 | 90.31 | 90.50 | 89.70 | 90.01 | 89.54 | -0.34% | 2,536,010 |
| Jun 6, 2025 | 89.41 | 90.39 | 89.12 | 90.32 | 89.85 | 1.96% | 2,263,353 |
| Jun 5, 2025 | 88.59 | 88.88 | 88.13 | 88.58 | 88.12 | 0.28% | 3,214,338 |
| Jun 4, 2025 | 89.22 | 89.66 | 88.32 | 88.33 | 87.87 | -1.11% | 4,026,670 |
| Jun 3, 2025 | 88.78 | 89.80 | 88.44 | 89.32 | 88.85 | 0.38% | 3,199,545 |
| Jun 2, 2025 | 88.20 | 89.01 | 87.80 | 88.98 | 88.52 | 0.42% | 2,449,633 |
| May 30, 2025 | 88.80 | 88.85 | 87.96 | 88.61 | 88.15 | -0.52% | 6,337,730 |
| May 29, 2025 | 89.35 | 89.87 | 88.52 | 89.07 | 88.61 | 0.30% | 3,767,714 |