Bank of New York Mellon C... (BK)
83.78
-0.09 (-0.11%)
At close: Apr 01, 2025, 3:59 PM
83.71
-0.08%
After-hours: Apr 01, 2025, 08:00 PM EDT
Bank of New York Mellon Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 81.81 | 84.31 | 81.34 | 83.87 | 1.16 | 1.40% | 4,254,359 |
| Mar 28, 2025 | 84.24 | 84.85 | 82.48 | 82.71 | -1.77 | -2.10% | 2,643,715 |
| Mar 27, 2025 | 84.94 | 85.22 | 83.87 | 84.48 | -0.61 | -0.72% | 3,171,277 |
| Mar 26, 2025 | 85.62 | 86.07 | 84.63 | 85.09 | -0.16 | -0.19% | 2,453,035 |
| Mar 25, 2025 | 85.15 | 85.95 | 84.59 | 85.25 | 0.55 | 0.65% | 2,538,827 |
| Mar 24, 2025 | 84.60 | 85.42 | 84.26 | 84.70 | 1.15 | 1.38% | 2,607,051 |
| Mar 21, 2025 | 83.62 | 84.14 | 82.67 | 83.55 | -0.38 | -0.45% | 9,720,941 |
| Mar 20, 2025 | 83.26 | 84.37 | 83.16 | 83.93 | 0.03 | 0.04% | 3,119,858 |
| Mar 19, 2025 | 82.80 | 84.44 | 82.19 | 83.90 | 1.26 | 1.52% | 3,748,455 |
| Mar 18, 2025 | 82.39 | 83.02 | 81.95 | 82.64 | 0.22 | 0.27% | 4,576,982 |
| Mar 17, 2025 | 81.69 | 83.23 | 81.44 | 82.42 | 0.67 | 0.82% | 4,496,600 |
| Mar 14, 2025 | 80.36 | 81.95 | 79.91 | 81.75 | 2.09 | 2.62% | 4,354,160 |
| Mar 13, 2025 | 81.08 | 81.08 | 79.25 | 79.66 | -1.10 | -1.36% | 4,164,370 |
| Mar 12, 2025 | 82.00 | 82.07 | 79.24 | 80.76 | -0.29 | -0.36% | 5,488,715 |
| Mar 11, 2025 | 83.87 | 84.11 | 80.79 | 81.05 | -3.19 | -3.79% | 8,531,251 |
| Mar 10, 2025 | 83.85 | 86.58 | 83.36 | 84.24 | -1.60 | -1.86% | 5,259,957 |
| Mar 7, 2025 | 84.31 | 86.14 | 83.89 | 85.84 | 1.15 | 1.36% | 6,459,200 |
| Mar 6, 2025 | 85.53 | 86.05 | 83.97 | 84.69 | -1.87 | -2.16% | 3,664,930 |
| Mar 5, 2025 | 85.66 | 87.18 | 85.18 | 86.56 | 1.02 | 1.19% | 4,391,104 |
| Mar 4, 2025 | 87.44 | 87.87 | 84.30 | 85.54 | -2.81 | -3.18% | 4,968,115 |
| Mar 3, 2025 | 89.59 | 90.34 | 87.70 | 88.35 | -0.60 | -0.67% | 4,375,718 |
| Feb 28, 2025 | 87.20 | 88.95 | 87.06 | 88.95 | 2.06 | 2.37% | 7,191,000 |
| Feb 27, 2025 | 86.70 | 87.99 | 86.45 | 86.89 | 0.55 | 0.64% | 3,081,516 |
| Feb 26, 2025 | 87.19 | 88.16 | 86.19 | 86.34 | -0.41 | -0.47% | 3,709,852 |
| Feb 25, 2025 | 88.38 | 88.43 | 85.86 | 86.75 | -1.26 | -1.43% | 5,937,100 |
| Feb 24, 2025 | 87.48 | 88.39 | 86.56 | 88.01 | 0.76 | 0.87% | 6,665,719 |
| Feb 21, 2025 | 87.49 | 87.89 | 86.84 | 87.25 | 0.09 | 0.10% | 5,988,911 |
| Feb 20, 2025 | 88.50 | 88.53 | 86.02 | 87.16 | -1.15 | -1.30% | 5,921,945 |
| Feb 19, 2025 | 88.41 | 88.93 | 87.59 | 88.31 | -0.59 | -0.66% | 4,060,425 |
| Feb 18, 2025 | 88.87 | 89.44 | 88.11 | 88.90 | 1.06 | 1.21% | 6,665,100 |
| Feb 14, 2025 | 87.40 | 88.25 | 87.28 | 87.84 | 0.96 | 1.10% | 5,104,314 |
| Feb 13, 2025 | 85.73 | 87.21 | 85.51 | 86.88 | 1.56 | 1.83% | 3,373,201 |
| Feb 12, 2025 | 84.75 | 85.72 | 84.34 | 85.32 | -0.18 | -0.21% | 2,961,424 |
| Feb 11, 2025 | 84.85 | 85.58 | 84.44 | 85.50 | 0.47 | 0.55% | 2,329,322 |
| Feb 10, 2025 | 86.15 | 86.39 | 84.69 | 85.03 | -1.12 | -1.30% | 2,446,811 |
| Feb 7, 2025 | 86.60 | 86.98 | 85.91 | 86.15 | -0.25 | -0.29% | 3,438,152 |
| Feb 6, 2025 | 86.31 | 86.50 | 85.83 | 86.40 | 0.66 | 0.77% | 2,483,508 |
| Feb 5, 2025 | 85.39 | 85.97 | 84.89 | 85.74 | 0.88 | 1.04% | 3,217,039 |
| Feb 4, 2025 | 85.03 | 85.28 | 84.42 | 84.86 | -0.33 | -0.39% | 3,101,696 |
| Feb 3, 2025 | 84.61 | 85.65 | 83.75 | 85.19 | -0.74 | -0.86% | 3,501,300 |
| Jan 31, 2025 | 86.44 | 86.87 | 85.78 | 85.93 | -0.57 | -0.66% | 3,905,700 |
| Jan 30, 2025 | 86.73 | 87.53 | 86.05 | 86.50 | 0.46 | 0.53% | 2,859,329 |
| Jan 29, 2025 | 85.83 | 87.70 | 85.83 | 86.04 | -0.30 | -0.35% | 3,398,297 |
| Jan 28, 2025 | 85.41 | 86.69 | 85.39 | 86.34 | 0.44 | 0.51% | 3,248,265 |
| Jan 27, 2025 | 85.20 | 85.93 | 84.72 | 85.90 | 0.11 | 0.13% | 2,964,030 |
| Jan 24, 2025 | 84.46 | 86.34 | 84.42 | 85.79 | 1.06 | 1.25% | 4,306,000 |
| Jan 23, 2025 | 84.39 | 85.55 | 84.12 | 84.73 | 0.40 | 0.47% | 4,041,643 |
| Jan 22, 2025 | 84.79 | 85.81 | 83.87 | 84.33 | -0.60 | -0.71% | 4,289,085 |
| Jan 21, 2025 | 83.34 | 85.00 | 83.34 | 84.93 | 1.64 | 1.97% | 4,830,082 |
| Jan 17, 2025 | 82.34 | 83.67 | 81.36 | 83.29 | 1.04 | 1.26% | 4,695,759 |