The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
85.50
+1.55 (1.85%)
May 8, 2025, 4:00 PM EDT - Market closed
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 81.12 | 83.55 | 81.12 | 82.91 | 82.91 | 0.89% | 4,368,683 |
| May 5, 2025 | 81.47 | 82.78 | 81.19 | 82.18 | 82.18 | 0.05% | 2,710,609 |
| May 2, 2025 | 82.35 | 83.31 | 81.97 | 82.14 | 82.14 | 1.52% | 4,335,045 |
| May 1, 2025 | 80.01 | 81.53 | 79.72 | 80.91 | 80.91 | 0.62% | 3,275,889 |
| Apr 30, 2025 | 78.88 | 80.60 | 77.77 | 80.41 | 80.41 | 0.46% | 4,856,972 |
| Apr 29, 2025 | 78.75 | 80.36 | 78.56 | 80.04 | 80.04 | 1.43% | 3,142,162 |
| Apr 28, 2025 | 78.95 | 79.50 | 78.53 | 78.91 | 78.91 | 0.33% | 2,995,504 |
| Apr 25, 2025 | 78.71 | 79.16 | 78.17 | 78.65 | 78.65 | -0.09% | 2,508,275 |
| Apr 24, 2025 | 77.69 | 79.22 | 77.49 | 78.72 | 78.72 | 1.27% | 4,898,015 |
| Apr 23, 2025 | 77.91 | 79.68 | 77.48 | 77.73 | 77.73 | 1.86% | 3,764,119 |
| Apr 22, 2025 | 75.40 | 76.71 | 75.35 | 76.31 | 76.31 | 3.07% | 3,789,221 |
| Apr 21, 2025 | 75.39 | 75.73 | 73.55 | 74.04 | 74.04 | -3.01% | 2,627,415 |
| Apr 17, 2025 | 75.95 | 77.50 | 75.26 | 76.34 | 75.86 | 0.81% | 4,318,572 |
| Apr 16, 2025 | 77.68 | 77.83 | 75.21 | 75.73 | 75.25 | -2.62% | 5,147,348 |
| Apr 15, 2025 | 78.23 | 79.06 | 77.44 | 77.77 | 77.28 | 0.32% | 3,813,811 |
| Apr 14, 2025 | 78.02 | 79.05 | 76.93 | 77.52 | 77.03 | -0.19% | 4,435,368 |
| Apr 11, 2025 | 73.61 | 78.67 | 72.50 | 77.67 | 77.18 | 1.38% | 6,804,438 |
| Apr 10, 2025 | 77.63 | 78.52 | 74.63 | 76.61 | 76.13 | -3.45% | 5,387,153 |
| Apr 9, 2025 | 72.11 | 80.16 | 72.11 | 79.35 | 78.85 | 7.96% | 6,400,857 |
| Apr 8, 2025 | 76.96 | 77.66 | 72.13 | 73.50 | 73.04 | -0.80% | 4,832,861 |
| Apr 7, 2025 | 71.34 | 76.31 | 70.46 | 74.09 | 73.62 | 1.06% | 7,460,992 |
| Apr 4, 2025 | 77.04 | 78.73 | 72.93 | 73.31 | 72.85 | -8.26% | 6,697,144 |
| Apr 3, 2025 | 81.24 | 81.95 | 79.78 | 79.91 | 79.41 | -5.12% | 5,262,466 |
| Apr 2, 2025 | 83.01 | 84.55 | 82.56 | 84.22 | 83.69 | 0.54% | 3,191,062 |
| Apr 1, 2025 | 83.73 | 84.15 | 82.59 | 83.77 | 83.24 | -0.12% | 2,881,914 |
| Mar 31, 2025 | 81.81 | 84.31 | 81.34 | 83.87 | 83.34 | 1.40% | 4,254,581 |
| Mar 28, 2025 | 84.24 | 84.85 | 82.48 | 82.71 | 82.19 | -2.10% | 2,643,715 |
| Mar 27, 2025 | 84.94 | 85.22 | 83.87 | 84.48 | 83.95 | -0.72% | 3,171,277 |
| Mar 26, 2025 | 85.62 | 86.07 | 84.63 | 85.09 | 84.55 | -0.19% | 2,453,035 |
| Mar 25, 2025 | 85.15 | 85.95 | 84.59 | 85.25 | 84.71 | 0.65% | 2,538,827 |
| Mar 24, 2025 | 84.60 | 85.42 | 84.26 | 84.70 | 84.17 | 1.38% | 2,607,051 |
| Mar 21, 2025 | 83.62 | 84.14 | 82.67 | 83.55 | 83.02 | -0.45% | 9,720,941 |
| Mar 20, 2025 | 83.26 | 84.37 | 83.16 | 83.93 | 83.40 | 0.04% | 3,119,858 |
| Mar 19, 2025 | 82.80 | 84.44 | 82.19 | 83.90 | 83.37 | 1.52% | 3,748,455 |
| Mar 18, 2025 | 82.39 | 83.02 | 81.95 | 82.64 | 82.12 | 0.27% | 4,576,982 |
| Mar 17, 2025 | 81.69 | 83.23 | 81.44 | 82.42 | 81.90 | 0.82% | 4,496,572 |
| Mar 14, 2025 | 80.36 | 81.95 | 79.91 | 81.75 | 81.23 | 2.62% | 4,354,160 |
| Mar 13, 2025 | 81.08 | 81.08 | 79.25 | 79.66 | 79.16 | -1.36% | 4,164,370 |
| Mar 12, 2025 | 82.00 | 82.07 | 79.24 | 80.76 | 80.25 | -0.36% | 5,488,715 |
| Mar 11, 2025 | 83.87 | 84.11 | 80.79 | 81.05 | 80.54 | -3.79% | 8,531,251 |
| Mar 10, 2025 | 83.85 | 86.58 | 83.36 | 84.24 | 83.71 | -1.86% | 5,257,856 |
| Mar 7, 2025 | 84.31 | 86.14 | 83.89 | 85.84 | 85.30 | 1.36% | 6,459,154 |
| Mar 6, 2025 | 85.53 | 86.05 | 83.97 | 84.69 | 84.16 | -2.16% | 3,664,930 |
| Mar 5, 2025 | 85.66 | 87.18 | 85.18 | 86.56 | 86.01 | 1.19% | 4,391,104 |
| Mar 4, 2025 | 87.44 | 87.87 | 84.30 | 85.54 | 85.00 | -3.18% | 4,968,115 |
| Mar 3, 2025 | 89.59 | 90.34 | 87.70 | 88.35 | 87.79 | -0.67% | 4,375,718 |
| Feb 28, 2025 | 87.20 | 88.95 | 87.06 | 88.95 | 88.39 | 2.37% | 7,190,973 |
| Feb 27, 2025 | 86.70 | 87.99 | 86.45 | 86.89 | 86.34 | 0.64% | 3,081,516 |