The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
87.25
+0.09 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 87.49 | 87.89 | 86.84 | 87.25 | 87.25 | 0.10% | 5,951,369 |
| Feb 20, 2025 | 88.50 | 88.53 | 86.02 | 87.16 | 87.16 | -1.30% | 5,921,945 |
| Feb 19, 2025 | 88.41 | 88.93 | 87.59 | 88.31 | 88.31 | -0.66% | 4,060,425 |
| Feb 18, 2025 | 88.87 | 89.44 | 88.11 | 88.90 | 88.90 | 1.21% | 6,665,100 |
| Feb 14, 2025 | 87.40 | 88.25 | 87.28 | 87.84 | 87.84 | 1.10% | 5,104,314 |
| Feb 13, 2025 | 85.73 | 87.21 | 85.51 | 86.88 | 86.88 | 1.83% | 3,373,201 |
| Feb 12, 2025 | 84.75 | 85.72 | 84.34 | 85.32 | 85.32 | -0.21% | 2,961,424 |
| Feb 11, 2025 | 84.85 | 85.58 | 84.44 | 85.50 | 85.50 | 0.55% | 2,329,322 |
| Feb 10, 2025 | 86.15 | 86.39 | 84.69 | 85.03 | 85.03 | -1.30% | 2,446,811 |
| Feb 7, 2025 | 86.60 | 86.98 | 85.91 | 86.15 | 86.15 | -0.29% | 3,438,152 |
| Feb 6, 2025 | 86.31 | 86.50 | 85.83 | 86.40 | 86.40 | 0.77% | 2,483,508 |
| Feb 5, 2025 | 85.39 | 85.97 | 84.89 | 85.74 | 85.74 | 1.04% | 3,217,039 |
| Feb 4, 2025 | 85.03 | 85.28 | 84.42 | 84.86 | 84.86 | -0.39% | 3,101,696 |
| Feb 3, 2025 | 84.61 | 85.65 | 83.75 | 85.19 | 85.19 | -0.86% | 3,501,280 |
| Jan 31, 2025 | 86.44 | 86.87 | 85.78 | 85.93 | 85.93 | -0.66% | 3,905,697 |
| Jan 30, 2025 | 86.73 | 87.53 | 86.05 | 86.50 | 86.50 | 0.53% | 2,859,329 |
| Jan 29, 2025 | 85.83 | 87.70 | 85.83 | 86.04 | 86.04 | -0.35% | 3,398,297 |
| Jan 28, 2025 | 85.41 | 86.69 | 85.39 | 86.34 | 86.34 | 0.51% | 3,248,265 |
| Jan 27, 2025 | 85.20 | 85.93 | 84.72 | 85.90 | 85.90 | 0.13% | 2,964,030 |
| Jan 24, 2025 | 84.46 | 86.34 | 84.42 | 85.79 | 85.32 | 1.25% | 4,305,997 |
| Jan 23, 2025 | 84.39 | 85.55 | 84.12 | 84.73 | 84.27 | 0.47% | 4,041,643 |
| Jan 22, 2025 | 84.79 | 85.81 | 83.87 | 84.33 | 83.87 | -0.71% | 4,289,085 |
| Jan 21, 2025 | 83.34 | 85.00 | 83.34 | 84.93 | 84.47 | 1.97% | 4,830,082 |
| Jan 17, 2025 | 82.34 | 83.67 | 81.36 | 83.29 | 82.84 | 1.26% | 4,695,759 |
| Jan 16, 2025 | 81.72 | 82.48 | 81.04 | 82.25 | 81.80 | 0.26% | 5,143,384 |
| Jan 15, 2025 | 79.10 | 82.14 | 79.10 | 82.04 | 81.59 | 8.03% | 9,274,288 |
| Jan 14, 2025 | 75.97 | 76.74 | 75.72 | 75.94 | 75.53 | -0.22% | 4,689,918 |
| Jan 13, 2025 | 75.15 | 76.14 | 74.91 | 76.11 | 75.70 | 0.91% | 4,068,724 |
| Jan 10, 2025 | 77.40 | 77.85 | 75.39 | 75.42 | 75.01 | -3.25% | 3,577,419 |
| Jan 8, 2025 | 77.90 | 78.01 | 76.78 | 77.95 | 77.53 | -0.01% | 3,031,602 |
| Jan 7, 2025 | 78.13 | 78.49 | 77.06 | 77.96 | 77.54 | 0.05% | 4,498,809 |
| Jan 6, 2025 | 77.78 | 78.69 | 77.60 | 77.92 | 77.50 | 1.29% | 3,381,305 |
| Jan 3, 2025 | 77.01 | 77.36 | 76.14 | 76.93 | 76.51 | -0.62% | 3,369,250 |
| Jan 2, 2025 | 77.24 | 77.93 | 76.91 | 77.41 | 76.99 | 0.75% | 3,443,323 |
| Dec 31, 2024 | 77.33 | 77.49 | 76.63 | 76.83 | 76.41 | -0.36% | 2,380,728 |
| Dec 30, 2024 | 76.74 | 77.31 | 76.22 | 77.11 | 76.69 | -0.59% | 1,891,046 |
| Dec 27, 2024 | 77.91 | 78.46 | 77.09 | 77.57 | 77.15 | -1.00% | 2,072,453 |
| Dec 26, 2024 | 77.75 | 78.49 | 77.57 | 78.35 | 77.92 | 0.38% | 1,970,170 |
| Dec 24, 2024 | 77.58 | 78.30 | 77.33 | 78.05 | 77.63 | 0.62% | 1,236,499 |
| Dec 23, 2024 | 76.94 | 77.65 | 76.82 | 77.57 | 77.15 | -0.06% | 2,669,984 |
| Dec 20, 2024 | 76.90 | 78.02 | 76.09 | 77.62 | 77.20 | 1.58% | 13,075,251 |
| Dec 19, 2024 | 76.60 | 77.48 | 75.87 | 76.41 | 75.99 | 0.78% | 5,814,251 |
| Dec 18, 2024 | 78.24 | 78.53 | 75.78 | 75.82 | 75.41 | -3.35% | 4,648,433 |
| Dec 17, 2024 | 78.66 | 79.28 | 78.28 | 78.45 | 78.02 | -0.80% | 4,064,932 |
| Dec 16, 2024 | 79.05 | 79.55 | 78.65 | 79.08 | 78.65 | 0.32% | 3,496,143 |
| Dec 13, 2024 | 80.09 | 80.09 | 78.55 | 78.83 | 78.40 | -0.93% | 2,982,509 |
| Dec 12, 2024 | 79.50 | 80.02 | 79.00 | 79.57 | 79.14 | -0.13% | 4,468,810 |
| Dec 11, 2024 | 80.97 | 81.15 | 78.59 | 79.67 | 79.24 | -1.18% | 4,817,311 |
| Dec 10, 2024 | 80.63 | 81.02 | 79.97 | 80.62 | 80.18 | 0.01% | 3,607,313 |
| Dec 9, 2024 | 81.37 | 81.59 | 80.50 | 80.61 | 80.17 | 0.12% | 5,712,196 |
| Dec 6, 2024 | 81.33 | 81.69 | 80.07 | 80.51 | 80.07 | -1.20% | 2,509,660 |
| Dec 5, 2024 | 80.27 | 82.18 | 80.20 | 81.49 | 81.05 | 1.62% | 3,635,994 |
| Dec 4, 2024 | 80.77 | 80.99 | 79.90 | 80.19 | 79.75 | -0.82% | 2,761,258 |
| Dec 3, 2024 | 81.87 | 82.08 | 80.81 | 80.85 | 80.41 | -0.32% | 2,952,414 |
| Dec 2, 2024 | 82.10 | 82.25 | 80.95 | 81.11 | 80.67 | -0.93% | 2,840,921 |
| Nov 29, 2024 | 82.15 | 82.72 | 81.87 | 81.87 | 81.42 | 0.16% | 2,180,286 |
| Nov 27, 2024 | 81.49 | 82.08 | 81.24 | 81.74 | 81.30 | 0.58% | 2,823,693 |
| Nov 26, 2024 | 80.91 | 81.40 | 80.26 | 81.27 | 80.83 | 0.06% | 3,239,904 |
| Nov 25, 2024 | 80.50 | 81.62 | 80.36 | 81.22 | 80.78 | 1.35% | 5,329,271 |
| Nov 22, 2024 | 79.02 | 80.23 | 78.96 | 80.14 | 79.70 | 1.60% | 2,757,874 |
| Nov 21, 2024 | 78.50 | 79.20 | 78.11 | 78.88 | 78.45 | 1.30% | 2,844,402 |
| Nov 20, 2024 | 77.90 | 77.97 | 77.13 | 77.87 | 77.45 | 0.34% | 3,482,669 |
| Nov 19, 2024 | 77.81 | 78.44 | 77.59 | 77.61 | 77.19 | -1.32% | 2,168,509 |
| Nov 18, 2024 | 78.11 | 78.68 | 77.87 | 78.65 | 78.22 | 0.46% | 2,638,929 |
| Nov 15, 2024 | 77.49 | 78.43 | 77.49 | 78.29 | 77.86 | 0.93% | 4,211,855 |
| Nov 14, 2024 | 77.79 | 78.31 | 77.42 | 77.57 | 77.15 | -0.05% | 4,220,357 |
| Nov 13, 2024 | 78.12 | 78.75 | 77.50 | 77.61 | 77.19 | -0.44% | 5,321,534 |
| Nov 12, 2024 | 78.52 | 78.82 | 77.87 | 77.95 | 77.53 | -0.93% | 3,461,969 |
| Nov 11, 2024 | 77.99 | 79.13 | 77.82 | 78.68 | 78.25 | 2.10% | 3,201,615 |
| Nov 8, 2024 | 78.00 | 78.14 | 77.06 | 77.06 | 76.64 | -0.81% | 3,176,365 |
| Nov 7, 2024 | 77.85 | 78.19 | 77.26 | 77.69 | 77.27 | -0.65% | 3,731,517 |
| Nov 6, 2024 | 80.22 | 80.29 | 77.78 | 78.20 | 77.77 | 2.88% | 6,241,334 |
| Nov 5, 2024 | 75.16 | 76.21 | 75.10 | 76.01 | 75.60 | 1.35% | 2,583,254 |
| Nov 4, 2024 | 75.35 | 75.62 | 74.30 | 75.00 | 74.59 | -0.41% | 3,994,811 |
| Nov 1, 2024 | 75.46 | 76.34 | 75.28 | 75.31 | 74.90 | -0.07% | 3,339,487 |
| Oct 31, 2024 | 75.92 | 76.21 | 75.03 | 75.36 | 74.95 | -0.75% | 3,508,567 |
| Oct 30, 2024 | 76.50 | 76.95 | 75.71 | 75.93 | 75.52 | -0.82% | 4,104,048 |
| Oct 29, 2024 | 76.51 | 77.09 | 76.41 | 76.56 | 76.14 | 0.07% | 2,390,205 |
| Oct 28, 2024 | 75.72 | 76.98 | 75.55 | 76.51 | 76.09 | 1.74% | 3,847,666 |
| Oct 25, 2024 | 76.47 | 76.60 | 75.16 | 75.20 | 74.79 | -1.70% | 2,727,656 |
| Oct 24, 2024 | 76.50 | 76.73 | 76.10 | 76.50 | 76.08 | 0.17% | 2,823,093 |
| Oct 23, 2024 | 75.80 | 76.40 | 75.69 | 76.37 | 75.95 | 0.61% | 4,645,869 |
| Oct 22, 2024 | 75.66 | 76.08 | 75.43 | 75.91 | 75.50 | 0.04% | 3,114,693 |
| Oct 21, 2024 | 76.20 | 76.29 | 75.63 | 75.88 | 75.47 | -1.03% | 2,306,278 |
| Oct 18, 2024 | 77.74 | 77.75 | 76.50 | 76.67 | 75.78 | -1.39% | 4,827,920 |
| Oct 17, 2024 | 77.71 | 78.03 | 77.38 | 77.75 | 76.85 | 0.58% | 3,111,456 |
| Oct 16, 2024 | 76.31 | 77.47 | 76.05 | 77.30 | 76.41 | 1.40% | 3,340,254 |
| Oct 15, 2024 | 77.00 | 77.67 | 76.15 | 76.23 | 75.35 | -0.37% | 6,490,869 |
| Oct 14, 2024 | 74.77 | 76.61 | 74.45 | 76.51 | 75.63 | 3.18% | 5,628,739 |
| Oct 11, 2024 | 75.22 | 76.15 | 72.76 | 74.15 | 73.29 | -0.40% | 10,109,152 |
| Oct 10, 2024 | 73.77 | 74.47 | 73.66 | 74.45 | 73.59 | 0.58% | 4,036,805 |
| Oct 9, 2024 | 73.38 | 74.20 | 73.26 | 74.02 | 73.16 | 1.12% | 3,820,546 |
| Oct 8, 2024 | 72.69 | 73.35 | 72.66 | 73.20 | 72.35 | 1.05% | 3,788,810 |
| Oct 7, 2024 | 72.00 | 72.73 | 71.84 | 72.44 | 71.60 | 0.64% | 3,084,346 |
| Oct 4, 2024 | 71.54 | 72.03 | 71.10 | 71.98 | 71.15 | 1.64% | 2,361,483 |
| Oct 3, 2024 | 70.88 | 71.01 | 70.41 | 70.82 | 70.00 | -0.18% | 3,074,339 |
| Oct 2, 2024 | 71.04 | 71.46 | 70.52 | 70.95 | 70.13 | -0.23% | 5,251,655 |
| Oct 1, 2024 | 71.68 | 71.74 | 70.85 | 71.11 | 70.29 | -1.04% | 5,149,788 |
| Sep 30, 2024 | 71.35 | 72.00 | 70.86 | 71.86 | 71.03 | 0.22% | 5,564,990 |
| Sep 27, 2024 | 71.67 | 72.28 | 71.31 | 71.70 | 70.87 | 0.28% | 3,311,623 |