The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
76.31
+0.58 (0.77%)
At close: Apr 17, 2025, 4:00 PM
76.37
+0.06 (0.08%)
After-hours: Apr 17, 2025, 6:39 PM EDT
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 75.95 | 77.50 | 75.26 | 76.34 | 76.34 | 0.81% | 4,318,572 |
| Apr 16, 2025 | 77.68 | 77.83 | 75.21 | 75.73 | 75.73 | -2.62% | 5,147,348 |
| Apr 15, 2025 | 78.23 | 79.06 | 77.44 | 77.77 | 77.77 | 0.32% | 3,813,811 |
| Apr 14, 2025 | 78.02 | 79.05 | 76.93 | 77.52 | 77.52 | -0.19% | 4,435,368 |
| Apr 11, 2025 | 73.61 | 78.67 | 72.50 | 77.67 | 77.67 | 1.38% | 6,804,438 |
| Apr 10, 2025 | 77.63 | 78.52 | 74.63 | 76.61 | 76.61 | -3.45% | 5,387,153 |
| Apr 9, 2025 | 72.11 | 80.16 | 72.11 | 79.35 | 79.35 | 7.96% | 6,400,857 |
| Apr 8, 2025 | 76.96 | 77.66 | 72.13 | 73.50 | 73.50 | -0.80% | 4,832,861 |
| Apr 7, 2025 | 71.34 | 76.31 | 70.46 | 74.09 | 74.09 | 1.06% | 7,460,992 |
| Apr 4, 2025 | 77.04 | 78.73 | 72.93 | 73.31 | 73.31 | -8.26% | 6,697,144 |
| Apr 3, 2025 | 81.24 | 81.95 | 79.78 | 79.91 | 79.91 | -5.12% | 5,262,466 |
| Apr 2, 2025 | 83.01 | 84.55 | 82.56 | 84.22 | 84.22 | 0.54% | 3,191,062 |
| Apr 1, 2025 | 83.73 | 84.15 | 82.59 | 83.77 | 83.77 | -0.12% | 2,881,914 |
| Mar 31, 2025 | 81.81 | 84.31 | 81.34 | 83.87 | 83.87 | 1.40% | 4,254,581 |
| Mar 28, 2025 | 84.24 | 84.85 | 82.48 | 82.71 | 82.71 | -2.10% | 2,643,715 |
| Mar 27, 2025 | 84.94 | 85.22 | 83.87 | 84.48 | 84.48 | -0.72% | 3,171,277 |
| Mar 26, 2025 | 85.62 | 86.07 | 84.63 | 85.09 | 85.09 | -0.19% | 2,453,035 |
| Mar 25, 2025 | 85.15 | 85.95 | 84.59 | 85.25 | 85.25 | 0.65% | 2,538,827 |
| Mar 24, 2025 | 84.60 | 85.42 | 84.26 | 84.70 | 84.70 | 1.38% | 2,607,051 |
| Mar 21, 2025 | 83.62 | 84.14 | 82.67 | 83.55 | 83.55 | -0.45% | 9,720,941 |
| Mar 20, 2025 | 83.26 | 84.37 | 83.16 | 83.93 | 83.93 | 0.04% | 3,119,858 |
| Mar 19, 2025 | 82.80 | 84.44 | 82.19 | 83.90 | 83.90 | 1.52% | 3,748,455 |
| Mar 18, 2025 | 82.39 | 83.02 | 81.95 | 82.64 | 82.64 | 0.27% | 4,576,982 |
| Mar 17, 2025 | 81.69 | 83.23 | 81.44 | 82.42 | 82.42 | 0.82% | 4,496,572 |
| Mar 14, 2025 | 80.36 | 81.95 | 79.91 | 81.75 | 81.75 | 2.62% | 4,354,160 |
| Mar 13, 2025 | 81.08 | 81.08 | 79.25 | 79.66 | 79.66 | -1.36% | 4,164,370 |
| Mar 12, 2025 | 82.00 | 82.07 | 79.24 | 80.76 | 80.76 | -0.36% | 5,488,715 |
| Mar 11, 2025 | 83.87 | 84.11 | 80.79 | 81.05 | 81.05 | -3.79% | 8,531,251 |
| Mar 10, 2025 | 83.85 | 86.58 | 83.36 | 84.24 | 84.24 | -1.86% | 5,257,856 |
| Mar 7, 2025 | 84.31 | 86.14 | 83.89 | 85.84 | 85.84 | 1.36% | 6,459,154 |
| Mar 6, 2025 | 85.53 | 86.05 | 83.97 | 84.69 | 84.69 | -2.16% | 3,664,930 |
| Mar 5, 2025 | 85.66 | 87.18 | 85.18 | 86.56 | 86.56 | 1.19% | 4,391,104 |
| Mar 4, 2025 | 87.44 | 87.87 | 84.30 | 85.54 | 85.54 | -3.18% | 4,968,115 |
| Mar 3, 2025 | 89.59 | 90.34 | 87.70 | 88.35 | 88.35 | -0.67% | 4,375,718 |
| Feb 28, 2025 | 87.20 | 88.95 | 87.06 | 88.95 | 88.95 | 2.37% | 7,190,973 |
| Feb 27, 2025 | 86.70 | 87.99 | 86.45 | 86.89 | 86.89 | 0.64% | 3,081,516 |
| Feb 26, 2025 | 87.19 | 88.16 | 86.19 | 86.34 | 86.34 | -0.47% | 3,709,852 |
| Feb 25, 2025 | 88.38 | 88.43 | 85.86 | 86.75 | 86.75 | -1.43% | 5,937,097 |
| Feb 24, 2025 | 87.48 | 88.39 | 86.56 | 88.01 | 88.01 | 0.87% | 6,665,719 |
| Feb 21, 2025 | 87.49 | 87.89 | 86.84 | 87.25 | 87.25 | 0.10% | 5,988,911 |
| 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 |