The Bank of New York Mellon Corporation (BK)
NYSE: BK · Real-Time Price · USD
85.25
+0.55 (0.65%)
Mar 25, 2025, 4:00 PM EST - Market closed
BNY Mellon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 85.15 | 85.95 | 84.59 | 85.25 | 85.25 | 0.65% | 2,524,593 |
| 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 |
| 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 |