Bank of New York Mellon C... (BK)
NYSE: BK
· Real-Time Price · USD
109.53
0.45 (0.41%)
At close: Sep 26, 2025, 3:59 PM
109.65
0.11%
After-hours: Sep 26, 2025, 07:25 PM EDT
BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.27 | 110.28 | 108.88 | 109.53 | 109.53 | 0.41% | 1,968,946 |
| Sep 25, 2025 | 108.17 | 109.47 | 107.65 | 109.08 | 109.08 | 0.90% | 2,961,549 |
| Sep 24, 2025 | 109.18 | 109.50 | 107.82 | 108.11 | 108.11 | -0.51% | 2,292,811 |
| Sep 23, 2025 | 109.27 | 110.87 | 108.10 | 108.66 | 108.66 | -0.73% | 2,282,800 |
| Sep 22, 2025 | 107.95 | 109.72 | 107.27 | 109.46 | 109.46 | 0.69% | 2,905,300 |
| Sep 19, 2025 | 108.80 | 109.21 | 108.17 | 108.71 | 108.71 | 0.18% | 8,770,772 |
| Sep 18, 2025 | 107.14 | 108.70 | 106.81 | 108.52 | 108.52 | 1.41% | 2,784,212 |
| Sep 17, 2025 | 105.83 | 107.21 | 105.81 | 107.01 | 107.01 | 1.44% | 2,935,711 |
| Sep 16, 2025 | 106.44 | 107.00 | 104.77 | 105.49 | 105.49 | -0.87% | 2,369,522 |
| Sep 15, 2025 | 107.01 | 107.01 | 106.10 | 106.42 | 106.42 | -0.06% | 2,523,287 |
| Sep 12, 2025 | 105.16 | 106.52 | 105.05 | 106.48 | 106.48 | 0.83% | 2,609,412 |
| Sep 11, 2025 | 104.00 | 106.33 | 103.66 | 105.60 | 105.60 | 1.54% | 3,698,088 |
| Sep 10, 2025 | 104.51 | 104.96 | 102.63 | 104.00 | 104.00 | -0.73% | 2,737,614 |
| Sep 9, 2025 | 103.89 | 106.18 | 103.17 | 104.77 | 104.77 | 0.72% | 3,918,525 |
| Sep 8, 2025 | 103.84 | 104.65 | 103.49 | 104.02 | 104.02 | 0.32% | 3,055,255 |
| Sep 5, 2025 | 105.65 | 106.06 | 102.90 | 103.69 | 103.69 | -1.77% | 2,780,540 |
| Sep 4, 2025 | 105.11 | 105.69 | 104.78 | 105.56 | 105.56 | 0.84% | 2,308,600 |
| Sep 3, 2025 | 104.69 | 105.03 | 103.61 | 104.68 | 104.68 | -0.02% | 2,258,201 |
| Sep 2, 2025 | 104.54 | 105.00 | 103.34 | 104.70 | 104.70 | -0.85% | 3,308,423 |
| Aug 29, 2025 | 106.24 | 106.57 | 104.92 | 105.60 | 105.60 | -0.47% | 2,933,332 |