Bank of New York Mellon C... (BK)
NYSE: BK
· Real-Time Price · USD
103.36
1.45 (1.42%)
At close: Aug 14, 2025, 3:59 PM
103.65
0.28%
After-hours: Aug 14, 2025, 07:33 PM EDT
BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 103.95 | 103.99 | 102.16 | 103.35 | 103.35 | 1.41% | 2,929,548 |
| Aug 13, 2025 | 103.53 | 104.08 | 100.08 | 101.91 | 101.91 | -1.64% | 4,605,233 |
| Aug 12, 2025 | 103.65 | 104.47 | 103.36 | 103.61 | 103.61 | 0.33% | 2,870,455 |
| Aug 11, 2025 | 103.17 | 103.74 | 102.74 | 103.27 | 103.27 | 0.17% | 2,812,800 |
| Aug 8, 2025 | 102.81 | 103.98 | 102.37 | 103.09 | 103.09 | 0.86% | 3,083,405 |
| Aug 7, 2025 | 102.79 | 103.41 | 101.42 | 102.21 | 102.21 | -0.08% | 4,098,850 |
| Aug 6, 2025 | 101.01 | 102.39 | 100.66 | 102.29 | 102.29 | 1.62% | 3,765,032 |
| Aug 5, 2025 | 101.86 | 102.00 | 100.23 | 100.66 | 100.66 | -0.74% | 3,630,145 |
| Aug 4, 2025 | 100.46 | 101.58 | 100.24 | 101.41 | 101.41 | 1.60% | 2,344,425 |
| Aug 1, 2025 | 100.34 | 100.56 | 98.40 | 99.81 | 99.81 | -1.62% | 3,665,823 |
| Jul 31, 2025 | 102.03 | 102.70 | 101.10 | 101.45 | 101.45 | -0.83% | 4,076,464 |
| Jul 30, 2025 | 101.67 | 103.16 | 101.51 | 102.30 | 102.30 | 0.42% | 3,188,324 |
| Jul 29, 2025 | 101.37 | 102.02 | 100.89 | 101.87 | 101.87 | 1.23% | 3,561,490 |
| Jul 28, 2025 | 100.92 | 100.97 | 100.20 | 100.63 | 100.63 | -0.29% | 2,331,407 |
| Jul 25, 2025 | 99.44 | 101.16 | 98.77 | 100.92 | 100.92 | 0.95% | 4,123,370 |
| Jul 24, 2025 | 99.94 | 101.03 | 99.50 | 99.97 | 99.44 | 0.34% | 4,245,153 |
| Jul 23, 2025 | 99.50 | 99.83 | 98.37 | 99.63 | 99.10 | 0.74% | 3,857,633 |
| Jul 22, 2025 | 98.79 | 99.23 | 98.03 | 98.90 | 98.38 | 0.30% | 3,237,499 |
| Jul 21, 2025 | 98.70 | 99.42 | 98.01 | 98.60 | 98.08 | -0.24% | 3,337,058 |
| Jul 18, 2025 | 98.01 | 99.04 | 97.70 | 98.84 | 98.32 | 0.94% | 5,658,236 |