Bank of New York Mellon C... (BK)
NYSE: BK
· Real-Time Price · USD
103.70
-1.86 (-1.76%)
At close: Sep 05, 2025, 3:59 PM
103.55
-0.15%
After-hours: Sep 05, 2025, 07:56 PM EDT
BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.65 | 106.06 | 102.90 | 103.69 | 103.69 | -1.77% | 2,780,337 |
| 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 |
| Aug 28, 2025 | 105.02 | 106.30 | 104.71 | 106.10 | 106.10 | 1.02% | 2,778,007 |
| Aug 27, 2025 | 104.46 | 105.51 | 104.30 | 105.03 | 105.03 | 0.42% | 2,384,454 |
| Aug 26, 2025 | 102.89 | 104.76 | 102.55 | 104.59 | 104.59 | 1.43% | 3,620,600 |
| Aug 25, 2025 | 102.30 | 103.67 | 101.71 | 103.12 | 103.12 | 0.57% | 2,467,700 |
| Aug 22, 2025 | 102.15 | 103.13 | 101.91 | 102.54 | 102.54 | 0.75% | 3,471,636 |
| Aug 21, 2025 | 101.01 | 101.91 | 100.44 | 101.78 | 101.78 | 0.52% | 2,454,219 |
| Aug 20, 2025 | 100.79 | 101.62 | 99.67 | 101.25 | 101.25 | 0.17% | 2,581,340 |
| Aug 19, 2025 | 101.27 | 102.13 | 100.84 | 101.08 | 101.08 | -0.65% | 3,206,900 |
| Aug 18, 2025 | 100.91 | 101.82 | 100.83 | 101.74 | 101.74 | 0.73% | 2,966,179 |
| Aug 15, 2025 | 103.36 | 103.51 | 100.83 | 101.00 | 101.00 | -2.27% | 3,736,909 |
| Aug 14, 2025 | 103.95 | 103.99 | 102.16 | 103.35 | 103.35 | 1.41% | 2,943,113 |
| 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 |