The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
81.29
+0.18 (0.22%)
Dec 3, 2024, 2:09 PM EST - Market open
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 82.10 | 82.25 | 80.95 | 81.11 | 81.11 | -0.93% | 2,840,921 |
| Nov 29, 2024 | 82.15 | 82.72 | 81.87 | 81.87 | 81.87 | 0.16% | 2,180,286 |
| Nov 27, 2024 | 81.49 | 82.08 | 81.24 | 81.74 | 81.74 | 0.58% | 2,823,693 |
| Nov 26, 2024 | 80.91 | 81.40 | 80.26 | 81.27 | 81.27 | 0.06% | 3,239,904 |
| Nov 25, 2024 | 80.50 | 81.62 | 80.36 | 81.22 | 81.22 | 1.35% | 5,329,271 |
| Nov 22, 2024 | 79.02 | 80.23 | 78.96 | 80.14 | 80.14 | 1.60% | 2,757,874 |
| Nov 21, 2024 | 78.50 | 79.20 | 78.11 | 78.88 | 78.88 | 1.30% | 2,844,402 |
| Nov 20, 2024 | 77.90 | 77.97 | 77.13 | 77.87 | 77.87 | 0.34% | 3,482,669 |
| Nov 19, 2024 | 77.81 | 78.44 | 77.59 | 77.61 | 77.61 | -1.32% | 2,168,509 |
| Nov 18, 2024 | 78.11 | 78.68 | 77.87 | 78.65 | 78.65 | 0.46% | 2,638,929 |
| Nov 15, 2024 | 77.49 | 78.43 | 77.49 | 78.29 | 78.29 | 0.93% | 4,211,855 |
| Nov 14, 2024 | 77.79 | 78.31 | 77.42 | 77.57 | 77.57 | -0.05% | 4,220,357 |
| Nov 13, 2024 | 78.12 | 78.75 | 77.50 | 77.61 | 77.61 | -0.44% | 5,321,534 |
| Nov 12, 2024 | 78.52 | 78.82 | 77.87 | 77.95 | 77.95 | -0.93% | 3,461,969 |
| Nov 11, 2024 | 77.99 | 79.13 | 77.82 | 78.68 | 78.68 | 2.10% | 3,201,615 |
| Nov 8, 2024 | 78.00 | 78.14 | 77.06 | 77.06 | 77.06 | -0.81% | 3,176,365 |
| Nov 7, 2024 | 77.85 | 78.19 | 77.26 | 77.69 | 77.69 | -0.65% | 3,731,517 |
| Nov 6, 2024 | 80.22 | 80.29 | 77.78 | 78.20 | 78.20 | 2.88% | 6,241,334 |
| Nov 5, 2024 | 75.16 | 76.21 | 75.10 | 76.01 | 76.01 | 1.35% | 2,583,254 |
| Nov 4, 2024 | 75.35 | 75.62 | 74.30 | 75.00 | 75.00 | -0.41% | 3,994,811 |
| Nov 1, 2024 | 75.46 | 76.34 | 75.28 | 75.31 | 75.31 | -0.07% | 3,339,487 |
| Oct 31, 2024 | 75.92 | 76.21 | 75.03 | 75.36 | 75.36 | -0.75% | 3,508,567 |
| Oct 30, 2024 | 76.50 | 76.95 | 75.71 | 75.93 | 75.93 | -0.82% | 4,104,048 |
| Oct 29, 2024 | 76.51 | 77.09 | 76.41 | 76.56 | 76.56 | 0.07% | 2,390,205 |
| Oct 28, 2024 | 75.72 | 76.98 | 75.55 | 76.51 | 76.51 | 1.74% | 3,847,666 |
| Oct 25, 2024 | 76.47 | 76.60 | 75.16 | 75.20 | 75.20 | -1.70% | 2,727,656 |
| Oct 24, 2024 | 76.50 | 76.73 | 76.10 | 76.50 | 76.50 | 0.17% | 2,823,093 |
| Oct 23, 2024 | 75.80 | 76.40 | 75.69 | 76.37 | 76.37 | 0.61% | 4,645,869 |
| Oct 22, 2024 | 75.66 | 76.08 | 75.43 | 75.91 | 75.91 | 0.04% | 3,114,693 |
| Oct 21, 2024 | 76.20 | 76.29 | 75.63 | 75.88 | 75.88 | -1.03% | 2,306,278 |
| Oct 18, 2024 | 77.74 | 77.75 | 76.50 | 76.67 | 76.20 | -1.39% | 4,827,920 |
| Oct 17, 2024 | 77.71 | 78.03 | 77.38 | 77.75 | 77.27 | 0.58% | 3,111,456 |
| Oct 16, 2024 | 76.31 | 77.47 | 76.05 | 77.30 | 76.82 | 1.40% | 3,340,254 |
| Oct 15, 2024 | 77.00 | 77.67 | 76.15 | 76.23 | 75.76 | -0.37% | 6,490,869 |
| Oct 14, 2024 | 74.77 | 76.61 | 74.45 | 76.51 | 76.04 | 3.18% | 5,628,739 |
| Oct 11, 2024 | 75.22 | 76.15 | 72.76 | 74.15 | 73.69 | -0.40% | 10,109,152 |
| Oct 10, 2024 | 73.77 | 74.47 | 73.66 | 74.45 | 73.99 | 0.58% | 4,036,805 |
| Oct 9, 2024 | 73.38 | 74.20 | 73.26 | 74.02 | 73.56 | 1.12% | 3,820,546 |
| Oct 8, 2024 | 72.69 | 73.35 | 72.66 | 73.20 | 72.75 | 1.05% | 3,788,810 |
| Oct 7, 2024 | 72.00 | 72.73 | 71.84 | 72.44 | 71.99 | 0.64% | 3,084,346 |
| Oct 4, 2024 | 71.54 | 72.03 | 71.10 | 71.98 | 71.54 | 1.64% | 2,361,483 |
| Oct 3, 2024 | 70.88 | 71.01 | 70.41 | 70.82 | 70.38 | -0.18% | 3,074,339 |
| Oct 2, 2024 | 71.04 | 71.46 | 70.52 | 70.95 | 70.51 | -0.23% | 5,251,655 |
| Oct 1, 2024 | 71.68 | 71.74 | 70.85 | 71.11 | 70.67 | -1.04% | 5,149,788 |
| Sep 30, 2024 | 71.35 | 72.00 | 70.86 | 71.86 | 71.42 | 0.22% | 5,564,990 |
| Sep 27, 2024 | 71.67 | 72.28 | 71.31 | 71.70 | 71.26 | 0.28% | 3,311,623 |
| Sep 26, 2024 | 72.28 | 72.30 | 71.49 | 71.50 | 71.06 | -0.93% | 4,790,383 |
| Sep 25, 2024 | 72.13 | 72.40 | 71.87 | 72.17 | 71.73 | 0.49% | 3,725,455 |
| Sep 24, 2024 | 71.75 | 72.23 | 71.37 | 71.82 | 71.38 | -0.44% | 3,583,290 |
| Sep 23, 2024 | 72.87 | 73.19 | 72.08 | 72.14 | 71.70 | 0.45% | 3,635,061 |
| Sep 20, 2024 | 71.49 | 71.96 | 71.18 | 71.82 | 71.38 | 0.14% | 8,684,506 |
| Sep 19, 2024 | 71.50 | 71.92 | 70.60 | 71.72 | 71.28 | 0.96% | 3,701,278 |
| Sep 18, 2024 | 70.72 | 71.80 | 70.36 | 71.04 | 70.60 | 0.32% | 2,974,911 |
| Sep 17, 2024 | 70.45 | 70.92 | 70.25 | 70.81 | 70.37 | 0.40% | 3,263,324 |
| Sep 16, 2024 | 69.00 | 70.61 | 69.00 | 70.53 | 70.10 | 2.66% | 3,409,959 |
| Sep 13, 2024 | 69.36 | 69.74 | 68.52 | 68.70 | 68.28 | -0.46% | 3,617,599 |
| Sep 12, 2024 | 68.25 | 69.10 | 68.01 | 69.02 | 68.60 | 1.35% | 4,083,965 |
| Sep 11, 2024 | 67.23 | 68.18 | 66.01 | 68.10 | 67.68 | 0.87% | 4,167,487 |
| Sep 10, 2024 | 67.94 | 67.94 | 66.03 | 67.51 | 67.09 | -0.31% | 4,946,174 |
| Sep 9, 2024 | 67.02 | 68.28 | 66.94 | 67.72 | 67.30 | 1.97% | 4,495,558 |
| Sep 6, 2024 | 68.15 | 68.60 | 66.22 | 66.41 | 66.00 | -2.34% | 4,114,892 |
| Sep 5, 2024 | 68.26 | 68.49 | 67.40 | 68.00 | 67.58 | 0.38% | 3,850,147 |
| Sep 4, 2024 | 68.24 | 68.54 | 67.58 | 67.74 | 67.32 | -0.22% | 2,939,032 |
| Sep 3, 2024 | 67.85 | 68.31 | 67.57 | 67.89 | 67.47 | -0.48% | 3,259,339 |
| Aug 30, 2024 | 67.34 | 68.37 | 67.12 | 68.22 | 67.80 | 1.44% | 4,351,992 |
| Aug 29, 2024 | 67.26 | 67.66 | 66.77 | 67.25 | 66.84 | 0.37% | 2,485,597 |
| Aug 28, 2024 | 66.97 | 67.74 | 66.71 | 67.00 | 66.59 | -0.31% | 3,393,692 |
| Aug 27, 2024 | 66.99 | 67.62 | 66.91 | 67.21 | 66.80 | 0.31% | 2,541,926 |
| Aug 26, 2024 | 66.60 | 67.32 | 66.45 | 67.00 | 66.59 | 0.90% | 2,440,636 |
| Aug 23, 2024 | 65.79 | 66.53 | 65.50 | 66.40 | 65.99 | 1.39% | 2,747,238 |
| Aug 22, 2024 | 65.40 | 65.97 | 65.24 | 65.49 | 65.09 | 0.38% | 3,126,748 |
| Aug 21, 2024 | 65.46 | 65.58 | 65.01 | 65.24 | 64.84 | -0.15% | 3,026,466 |
| Aug 20, 2024 | 65.76 | 65.76 | 65.11 | 65.34 | 64.94 | -0.61% | 2,478,615 |
| Aug 19, 2024 | 65.64 | 65.93 | 65.35 | 65.74 | 65.34 | 0.20% | 2,309,815 |
| Aug 16, 2024 | 65.05 | 65.73 | 65.03 | 65.61 | 65.21 | 0.97% | 7,017,893 |
| Aug 15, 2024 | 64.77 | 65.26 | 64.50 | 64.98 | 64.58 | 1.36% | 3,811,144 |
| Aug 14, 2024 | 63.61 | 64.38 | 63.50 | 64.11 | 63.72 | 0.88% | 2,791,098 |
| Aug 13, 2024 | 63.60 | 63.63 | 62.83 | 63.55 | 63.16 | 0.44% | 2,355,701 |
| Aug 12, 2024 | 63.87 | 64.26 | 63.12 | 63.27 | 62.88 | -0.80% | 3,803,727 |
| Aug 9, 2024 | 63.37 | 63.81 | 63.23 | 63.78 | 63.39 | 0.58% | 3,460,649 |
| Aug 8, 2024 | 62.13 | 63.70 | 61.88 | 63.41 | 63.02 | 2.77% | 3,698,643 |
| Aug 7, 2024 | 63.12 | 63.53 | 61.55 | 61.70 | 61.32 | -0.79% | 3,704,821 |
| Aug 6, 2024 | 61.45 | 62.97 | 61.25 | 62.19 | 61.81 | 1.25% | 3,628,809 |
| Aug 5, 2024 | 61.60 | 62.24 | 60.93 | 61.42 | 61.04 | -2.69% | 5,604,846 |
| Aug 2, 2024 | 63.85 | 64.66 | 62.64 | 63.12 | 62.73 | -2.35% | 6,162,182 |
| Aug 1, 2024 | 65.24 | 65.48 | 64.13 | 64.64 | 64.24 | -0.66% | 4,958,588 |
| Jul 31, 2024 | 65.55 | 65.61 | 64.78 | 65.07 | 64.67 | -0.26% | 4,972,568 |
| Jul 30, 2024 | 65.01 | 65.63 | 64.86 | 65.24 | 64.84 | 1.01% | 3,208,732 |
| Jul 29, 2024 | 65.25 | 65.43 | 64.33 | 64.59 | 64.19 | -1.16% | 3,089,674 |
| Jul 26, 2024 | 65.06 | 65.86 | 64.93 | 65.35 | 64.95 | 0.83% | 3,898,661 |
| Jul 25, 2024 | 64.08 | 65.33 | 63.93 | 64.81 | 64.41 | 1.42% | 4,124,750 |
| Jul 24, 2024 | 63.78 | 64.63 | 63.57 | 63.90 | 63.51 | 0.42% | 4,727,935 |
| Jul 23, 2024 | 63.30 | 64.92 | 63.29 | 63.63 | 63.24 | 0.58% | 6,740,943 |
| Jul 22, 2024 | 62.36 | 63.29 | 62.08 | 63.26 | 62.87 | 0.91% | 4,426,921 |
| Jul 19, 2024 | 63.78 | 63.78 | 62.66 | 62.69 | 61.85 | -1.24% | 3,569,393 |
| Jul 18, 2024 | 64.00 | 64.40 | 62.75 | 63.48 | 62.62 | -0.95% | 6,165,433 |
| Jul 17, 2024 | 65.22 | 65.66 | 63.91 | 64.09 | 63.23 | -1.43% | 7,343,052 |
| Jul 16, 2024 | 65.55 | 65.90 | 64.79 | 65.02 | 64.14 | -1.05% | 5,198,256 |
| Jul 15, 2024 | 64.65 | 65.91 | 64.65 | 65.71 | 64.82 | 1.58% | 6,332,588 |
| Jul 12, 2024 | 63.13 | 64.93 | 62.63 | 64.69 | 63.82 | 5.24% | 9,394,513 |