Canada markets closed

The Bank of New York Mellon Corporation (BK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.48+0.45 (+0.78%)
At close: 04:02PM EST
58.48 0.00 (0.00%)
After hours: 04:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202257.8658.5157.0058.4858.484,119,982
Jan. 27, 202259.5160.6857.5958.3758.374,958,500
Jan. 26, 202259.6560.3558.1758.9258.925,581,800
Jan. 25, 202258.3359.6057.0459.0259.025,919,600
Jan. 24, 202256.0559.0455.1758.9058.907,162,100
Jan. 21, 202259.6859.7656.8657.1857.185,983,600
Jan. 20, 202259.2661.2158.9559.9259.926,989,800
Jan. 19, 202263.1963.2058.9859.2459.246,248,600
Jan. 18, 202261.6963.2261.5062.9262.926,765,000
Jan. 14, 202263.2063.6962.1663.6063.605,777,500
Jan. 13, 202263.5664.5363.4963.6563.654,159,900
Jan. 12, 202263.3563.9262.8763.5563.556,411,300
Jan. 11, 202262.7063.2861.9563.0763.074,054,300
Jan. 10, 202263.1363.4262.0262.8062.805,214,700
Jan. 07, 202261.3662.3960.9962.3362.335,161,400
Jan. 06, 202261.0061.4460.2461.3061.303,510,400
Jan. 05, 202261.2161.6260.0660.1860.183,673,300
Jan. 04, 202259.3661.2259.3360.6060.604,918,600
Jan. 03, 202258.6059.0258.3558.5158.513,254,600
Dec. 31, 202157.9658.3057.8658.0858.081,912,000
Dec. 30, 202158.2958.6857.9357.9757.971,587,000
Dec. 29, 202158.6258.8558.2958.3758.371,828,500
Dec. 28, 202158.3958.9858.3458.4658.461,810,900
Dec. 27, 202158.2058.5357.9358.5258.522,388,300
Dec. 23, 202158.1858.8258.0258.1158.111,841,900
Dec. 22, 202157.8558.2657.6957.9157.912,337,600
Dec. 21, 202157.1658.1357.1457.8957.893,413,100
Dec. 20, 202156.6857.0055.3456.4856.484,102,100
Dec. 17, 202158.1458.3656.8857.5057.5014,390,300
Dec. 16, 202158.4358.7657.6758.4258.425,397,800
Dec. 15, 202156.9057.0655.8856.9056.903,755,100
Dec. 14, 202156.1857.4356.1456.7856.783,663,400
Dec. 13, 202156.6656.6655.8456.1356.133,415,600
Dec. 10, 202157.4257.4756.6256.7356.734,363,400
Dec. 09, 202156.2057.6255.8657.0857.085,190,100
Dec. 08, 202156.0857.4255.8256.3256.325,629,900
Dec. 07, 202155.9756.3555.5656.1356.134,105,700
Dec. 06, 202155.2356.1654.7455.4355.433,789,800
Dec. 03, 202156.2656.3654.3954.8854.885,346,500
Dec. 02, 202154.6156.5254.4956.1556.154,069,900
Dec. 01, 202156.0956.4954.1054.1454.144,833,300
Nov. 30, 202156.3256.3254.5854.7954.797,490,200
Nov. 29, 202157.4057.7056.7057.0157.013,797,200
Nov. 26, 202156.8157.1755.9756.7556.753,300,100
Nov. 24, 202158.8559.3258.4458.9258.922,607,900
Nov. 23, 202158.6359.0758.3159.0159.012,606,300
Nov. 22, 202157.8058.8657.6658.2158.212,946,600
Nov. 19, 202157.1657.4856.3657.0757.073,812,600
Nov. 18, 202158.1358.4257.5857.7757.772,902,500
Nov. 17, 202159.0159.1957.8358.0558.052,940,600
Nov. 16, 202159.8359.9459.1359.1559.153,395,700
Nov. 15, 202160.2960.3859.7359.9159.912,376,000
Nov. 12, 202160.0060.1559.6160.0860.083,393,400
Nov. 11, 202159.1460.4458.9459.9959.993,831,800
Nov. 10, 202158.4659.6058.4359.1659.164,153,300
Nov. 09, 202158.6158.8758.1658.5858.583,770,100
Nov. 08, 202159.1659.4658.7158.9858.983,218,400
Nov. 05, 202159.4659.6858.7758.8258.823,949,600
Nov. 04, 202159.8960.0158.5159.0659.063,285,400
Nov. 03, 202159.6760.4859.5360.0960.093,024,300
Nov. 02, 202159.9860.4759.7959.9359.933,260,900
Nov. 01, 202159.8560.0659.4860.0260.023,694,600
Oct. 29, 202159.1759.7559.0359.2059.204,660,700
Oct. 29, 20210.34 Dividend
Oct. 28, 202158.4959.5258.4959.4459.103,852,400
Oct. 27, 202158.7959.4958.3858.4558.124,410,600
Oct. 26, 202159.5359.5958.9559.1058.763,896,600
Oct. 25, 202159.8259.9059.2359.4059.063,416,900
Oct. 22, 202159.9960.5259.5259.7159.374,978,500
Oct. 21, 202159.4860.0659.1359.7459.404,178,100
Oct. 20, 202157.6559.6657.4759.3158.976,276,100
Oct. 19, 202155.9957.7055.5057.6557.325,765,200
Oct. 18, 202157.0757.9957.0057.4157.085,218,900
Oct. 15, 202157.0457.7056.7357.1656.835,498,400
Oct. 14, 202155.9056.6355.5056.5756.256,279,800
Oct. 13, 202155.5055.6454.4555.2954.975,423,300
Oct. 12, 202155.5156.0655.2855.5155.194,697,900
Oct. 11, 202155.8956.6555.4855.5255.204,945,300
Oct. 08, 202154.6756.1454.6155.8455.524,712,400
Oct. 07, 202155.1455.4254.4054.5354.225,684,800
Oct. 06, 202153.8454.7853.5454.5454.235,223,500
Oct. 05, 202153.1954.7453.0554.4254.114,890,800
Oct. 04, 202152.7553.8952.6752.8552.555,220,200
Oct. 01, 202151.8453.3751.8352.9252.624,899,700
Sep. 30, 202152.9753.1751.8351.8451.544,400,100
Sep. 29, 202152.8152.9852.3652.6352.332,829,100
Sep. 28, 202153.5354.2952.8052.9152.615,439,000
Sep. 27, 202152.0453.7951.9653.4053.094,790,800
Sep. 24, 202151.3152.1451.3151.5551.262,724,800
Sep. 23, 202150.5852.0050.4751.5051.214,696,300
Sep. 22, 202149.9950.3949.7849.9349.644,190,700
Sep. 21, 202149.8249.9949.1349.3049.024,083,100
Sep. 20, 202149.8449.9448.7449.5949.316,154,500
Sep. 17, 202151.1851.4950.4751.1550.8611,538,200
Sep. 16, 202152.4252.5650.9851.3751.086,188,900
Sep. 15, 202151.2052.1851.0552.0751.775,786,800
Sep. 14, 202152.3352.5050.8851.1450.854,407,100
Sep. 13, 202152.2952.6051.8252.2451.944,015,600
Sep. 10, 202153.2353.2551.8651.9151.616,892,500
Sep. 09, 202152.8653.6652.8052.8852.584,140,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...