The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
98.84
+0.92 (0.94%)
At close: Jul 18, 2025, 4:00 PM
98.86
+0.02 (0.02%)
After-hours: Jul 18, 2025, 7:01 PM EDT
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 98.01 | 99.04 | 97.70 | 98.84 | 98.84 | 0.94% | 5,655,892 |
| Jul 17, 2025 | 95.34 | 98.16 | 95.13 | 97.92 | 97.92 | 2.54% | 5,686,086 |
| Jul 16, 2025 | 96.00 | 96.00 | 93.37 | 95.49 | 95.49 | 0.35% | 5,438,431 |
| Jul 15, 2025 | 93.70 | 96.47 | 93.46 | 95.16 | 95.16 | -0.09% | 8,709,072 |
| Jul 14, 2025 | 93.69 | 95.36 | 93.38 | 95.25 | 95.25 | 1.63% | 7,011,357 |
| Jul 11, 2025 | 93.11 | 93.80 | 92.67 | 93.72 | 93.72 | 0.06% | 4,276,942 |
| Jul 10, 2025 | 93.00 | 93.93 | 92.66 | 93.66 | 93.66 | 0.66% | 4,662,227 |
| Jul 9, 2025 | 93.43 | 93.72 | 92.82 | 93.05 | 93.05 | 0.39% | 3,991,589 |
| Jul 8, 2025 | 93.25 | 93.55 | 92.47 | 92.69 | 92.69 | -0.60% | 4,319,198 |
| Jul 7, 2025 | 92.67 | 93.79 | 92.47 | 93.25 | 93.25 | 0.89% | 4,348,231 |
| Jul 3, 2025 | 92.19 | 92.85 | 91.96 | 92.43 | 92.43 | 0.37% | 2,408,224 |
| Jul 2, 2025 | 90.94 | 92.30 | 90.58 | 92.09 | 92.09 | 1.59% | 4,257,302 |
| Jul 1, 2025 | 90.74 | 91.11 | 89.64 | 90.65 | 90.65 | -0.50% | 4,343,324 |
| Jun 30, 2025 | 91.68 | 91.96 | 90.35 | 91.11 | 91.11 | -0.08% | 5,596,567 |
| Jun 27, 2025 | 90.04 | 91.77 | 89.45 | 91.18 | 91.18 | 1.27% | 6,279,106 |
| Jun 26, 2025 | 90.21 | 90.57 | 89.75 | 90.04 | 90.04 | 0.04% | 4,527,851 |
| Jun 25, 2025 | 91.38 | 91.42 | 89.79 | 90.00 | 90.00 | -1.32% | 4,496,330 |
| Jun 24, 2025 | 90.39 | 91.56 | 90.22 | 91.20 | 91.20 | 1.75% | 3,910,776 |
| Jun 23, 2025 | 90.99 | 90.99 | 87.41 | 89.63 | 89.63 | -2.17% | 9,338,035 |
| Jun 20, 2025 | 92.12 | 92.64 | 91.52 | 91.62 | 91.62 | 0.02% | 6,110,726 |
| Jun 18, 2025 | 89.95 | 92.08 | 89.86 | 91.60 | 91.60 | 2.04% | 5,008,611 |
| Jun 17, 2025 | 90.04 | 90.54 | 89.17 | 89.77 | 89.77 | -0.80% | 3,622,105 |
| Jun 16, 2025 | 89.24 | 90.56 | 88.80 | 90.49 | 90.49 | 2.13% | 3,941,534 |
| Jun 13, 2025 | 88.73 | 89.61 | 88.19 | 88.60 | 88.60 | -1.24% | 3,527,984 |
| Jun 12, 2025 | 89.10 | 89.71 | 88.69 | 89.71 | 89.71 | 0.17% | 3,002,568 |
| Jun 11, 2025 | 89.84 | 90.11 | 89.28 | 89.56 | 89.56 | -0.49% | 3,067,576 |
| Jun 10, 2025 | 89.68 | 90.46 | 89.48 | 90.00 | 90.00 | -0.01% | 2,745,613 |
| Jun 9, 2025 | 90.31 | 90.50 | 89.70 | 90.01 | 90.01 | -0.34% | 2,536,010 |
| Jun 6, 2025 | 89.41 | 90.39 | 89.12 | 90.32 | 90.32 | 1.96% | 2,263,353 |
| Jun 5, 2025 | 88.59 | 88.88 | 88.13 | 88.58 | 88.58 | 0.28% | 3,214,338 |
| Jun 4, 2025 | 89.22 | 89.66 | 88.32 | 88.33 | 88.33 | -1.11% | 4,026,670 |
| Jun 3, 2025 | 88.78 | 89.80 | 88.44 | 89.32 | 89.32 | 0.38% | 3,199,545 |
| Jun 2, 2025 | 88.20 | 89.01 | 87.80 | 88.98 | 88.98 | 0.42% | 2,449,633 |
| May 30, 2025 | 88.80 | 88.85 | 87.96 | 88.61 | 88.61 | -0.52% | 6,337,730 |
| May 29, 2025 | 89.35 | 89.87 | 88.52 | 89.07 | 89.07 | 0.30% | 3,767,714 |
| May 28, 2025 | 90.06 | 90.23 | 88.74 | 88.80 | 88.80 | -1.58% | 3,223,529 |
| May 27, 2025 | 89.55 | 90.27 | 89.19 | 90.23 | 90.23 | 1.28% | 3,793,052 |
| May 23, 2025 | 88.17 | 89.49 | 87.88 | 89.09 | 89.09 | -0.10% | 2,974,340 |
| May 22, 2025 | 88.75 | 89.65 | 88.53 | 89.18 | 89.18 | 0.31% | 3,696,017 |
| May 21, 2025 | 89.65 | 89.97 | 88.83 | 88.90 | 88.90 | -1.33% | 6,474,951 |
| May 20, 2025 | 89.83 | 90.42 | 89.49 | 90.10 | 90.10 | -0.25% | 3,286,939 |
| May 19, 2025 | 89.64 | 90.63 | 89.00 | 90.33 | 90.33 | 0.29% | 3,429,501 |
| May 16, 2025 | 89.61 | 90.50 | 89.35 | 90.07 | 90.07 | 0.76% | 6,290,943 |
| May 15, 2025 | 87.88 | 89.53 | 87.77 | 89.39 | 89.39 | 1.65% | 3,692,255 |
| May 14, 2025 | 88.07 | 88.23 | 87.62 | 87.94 | 87.94 | 0.01% | 3,006,779 |
| May 13, 2025 | 87.25 | 88.46 | 86.97 | 87.93 | 87.93 | 0.95% | 3,073,779 |
| May 12, 2025 | 87.96 | 88.55 | 86.52 | 87.10 | 87.10 | 1.39% | 4,648,688 |
| May 9, 2025 | 86.00 | 86.38 | 85.69 | 85.91 | 85.91 | 0.48% | 3,855,268 |
| May 8, 2025 | 84.54 | 86.19 | 84.54 | 85.50 | 85.50 | 1.85% | 4,467,652 |
| May 7, 2025 | 82.91 | 84.26 | 82.91 | 83.95 | 83.95 | 1.25% | 4,827,901 |