Mail

BK - The Bank of New York Mellon Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	43.44	43.93	43.20	43.74	43.74	2,453,969
Jun 06, 2023	42.58	43.90	42.44	43.41	43.41	4,823,800
Jun 05, 2023	42.86	42.93	42.27	42.52	42.52	4,793,200
Jun 02, 2023	41.81	43.16	41.69	42.74	42.74	6,904,800
Jun 01, 2023	40.53	41.53	40.30	41.25	41.25	6,258,200
May 31, 2023	40.29	40.53	39.90	40.20	40.20	7,645,900
May 30, 2023	40.80	40.97	40.31	40.69	40.69	3,877,100
May 26, 2023	40.42	40.99	40.39	40.78	40.78	3,107,800
May 25, 2023	40.25	40.74	40.09	40.38	40.38	5,302,800
May 24, 2023	40.92	41.01	40.29	40.42	40.42	3,300,400
May 23, 2023	41.25	41.65	41.06	41.14	41.14	4,455,100
May 22, 2023	41.04	41.35	40.79	41.25	41.25	3,248,300
May 19, 2023	41.38	41.79	40.81	40.89	40.89	4,661,800
May 18, 2023	40.47	41.12	40.39	41.08	41.08	4,175,500
May 17, 2023	40.14	40.84	40.05	40.66	40.66	4,246,300
May 16, 2023	40.38	40.58	39.65	39.67	39.67	3,409,100
May 15, 2023	40.31	40.90	40.27	40.70	40.70	3,246,400
May 12, 2023	41.05	41.06	39.81	40.15	40.15	5,724,100
May 11, 2023	40.61	40.98	40.24	40.68	40.68	4,660,400
May 10, 2023	41.90	42.09	40.75	41.02	41.02	3,657,700
May 09, 2023	41.26	41.66	41.06	41.54	41.54	4,023,400
May 08, 2023	41.53	41.70	41.19	41.50	41.50	3,216,900
May 05, 2023	40.91	41.30	40.54	41.17	41.17	5,034,100
May 04, 2023	40.49	40.80	39.76	40.08	40.08	5,724,700
May 03, 2023	41.75	41.99	40.67	40.79	40.79	4,715,400
May 02, 2023	42.08	42.16	40.95	41.61	41.61	6,363,500
May 01, 2023	42.83	42.99	42.11	42.14	42.14	4,199,400
Apr 28, 2023	41.70	42.84	41.66	42.59	42.59	3,668,000
Apr 27, 2023	41.71	42.20	41.48	42.01	42.01	6,731,400
Apr 27, 2023	0.37 Dividend
Apr 26, 2023	42.35	42.79	41.69	41.79	41.42	4,174,300
Apr 25, 2023	43.34	43.35	42.46	42.49	42.11	5,385,700
Apr 24, 2023	44.05	44.17	43.62	43.85	43.46	3,839,400
Apr 21, 2023	44.52	44.56	43.98	44.05	43.66	5,165,900
Apr 20, 2023	44.92	45.18	44.47	44.84	44.44	5,452,700
Apr 19, 2023	44.32	45.45	44.32	45.24	44.84	6,742,200
Apr 18, 2023	43.89	44.94	42.73	44.89	44.49	12,528,700
Apr 17, 2023	43.69	44.30	42.44	44.23	43.84	17,075,700
Apr 14, 2023	46.84	47.24	46.16	46.36	45.95	4,597,500
Apr 13, 2023	45.86	46.26	45.68	46.20	45.79	6,259,700
Apr 12, 2023	45.95	45.99	45.08	45.83	45.42	6,261,200
Apr 11, 2023	45.23	45.94	45.04	45.74	45.34	5,603,300
Apr 10, 2023	44.85	45.50	44.72	45.23	44.83	3,621,200
Apr 06, 2023	44.91	45.27	44.78	44.85	44.45	3,207,300
Apr 05, 2023	44.13	44.97	44.08	44.88	44.48	3,473,700
Apr 04, 2023	45.48	45.50	44.24	44.68	44.28	3,070,300
Apr 03, 2023	45.44	45.59	44.79	45.15	44.75	4,744,500
Mar 31, 2023	45.02	45.45	44.76	45.44	45.04	5,195,600
Mar 30, 2023	45.59	45.79	44.74	44.90	44.50	5,727,900
Mar 29, 2023	44.57	45.11	44.44	45.06	44.66	6,486,600
Mar 28, 2023	43.38	43.96	43.38	43.91	43.52	3,567,500
Mar 27, 2023	43.66	43.75	42.99	43.64	43.25	5,272,100
Mar 24, 2023	42.43	42.89	41.57	42.75	42.37	5,972,900
Mar 23, 2023	43.90	44.16	42.87	43.24	42.86	5,203,500
Mar 22, 2023	45.21	45.34	43.90	43.95	43.56	4,974,200
Mar 21, 2023	44.69	45.46	44.57	45.14	44.74	6,479,400
Mar 20, 2023	43.18	43.93	42.91	43.27	42.89	7,227,600
Mar 17, 2023	43.76	43.82	42.30	42.58	42.20	11,173,700
Mar 16, 2023	43.52	44.75	43.01	44.40	44.01	7,326,000
Mar 15, 2023	44.19	44.38	43.23	44.01	43.62	10,377,800
Mar 14, 2023	45.56	46.22	45.20	45.73	45.33	9,702,700
Mar 13, 2023	45.86	46.09	44.04	44.12	43.73	14,691,200
Mar 10, 2023	47.36	48.46	46.48	47.31	46.89	8,288,800
Mar 09, 2023	49.59	49.75	47.65	48.00	47.58	7,043,500
Mar 08, 2023	49.58	50.38	49.50	49.80	49.36	4,988,700
Mar 07, 2023	51.01	51.20	49.40	49.50	49.06	6,113,300
Mar 06, 2023	51.39	51.84	51.09	51.14	50.69	4,328,500
Mar 03, 2023	50.37	51.60	50.36	51.33	50.88	5,540,200
Mar 02, 2023	50.35	50.39	49.59	50.19	49.75	3,902,700
Mar 01, 2023	50.24	50.87	50.24	50.52	50.07	4,165,800
Feb 28, 2023	50.88	51.16	50.70	50.88	50.43	5,744,800
Feb 27, 2023	50.97	51.25	50.72	50.84	50.39	3,919,500
Feb 24, 2023	49.98	50.65	49.66	50.46	50.01	4,243,400
Feb 23, 2023	50.51	50.67	50.04	50.29	49.84	4,337,400
Feb 22, 2023	50.51	50.76	49.88	50.16	49.72	3,608,400
Feb 21, 2023	51.20	51.30	50.21	50.43	49.98	4,759,800
Feb 17, 2023	51.11	51.63	50.97	51.50	51.04	3,036,200
Feb 16, 2023	51.37	51.56	51.20	51.29	50.84	3,833,500
Feb 15, 2023	51.31	51.83	51.31	51.77	51.31	3,274,900
Feb 14, 2023	51.64	52.26	51.60	51.71	51.25	3,558,100
Feb 13, 2023	51.37	52.01	51.27	51.92	51.46	3,269,300
Feb 10, 2023	51.29	51.59	51.11	51.40	50.94	3,769,000
Feb 09, 2023	52.01	52.23	51.50	51.57	51.11	6,053,500
Feb 08, 2023	51.25	51.98	51.09	51.78	51.32	4,441,400
Feb 07, 2023	50.30	51.59	50.30	51.43	50.97	6,652,900
Feb 06, 2023	49.86	50.56	49.75	50.54	50.09	4,795,300
Feb 03, 2023	49.89	50.74	49.78	50.23	49.79	7,106,600
Feb 02, 2023	51.01	51.11	49.87	50.17	49.73	7,285,500
Feb 01, 2023	49.97	51.26	49.91	50.80	50.35	6,485,400
Jan 31, 2023	49.69	50.58	49.56	50.57	50.12	6,531,400
Jan 30, 2023	49.69	50.25	49.64	49.77	49.33	4,589,900
Jan 27, 2023	50.57	50.67	50.05	50.06	49.62	7,450,500
Jan 26, 2023	50.24	50.71	49.94	50.61	50.16	4,308,200
Jan 25, 2023	49.06	50.00	49.05	49.99	49.55	3,606,400
Jan 24, 2023	49.28	49.76	48.88	49.46	49.02	4,304,400
Jan 23, 2023	49.24	49.62	49.09	49.34	48.90	5,320,500
Jan 20, 2023	48.79	49.24	48.44	49.24	48.80	6,801,900
Jan 20, 2023	0.37 Dividend
Jan 19, 2023	48.71	49.05	48.25	48.92	48.12	7,254,000
Jan 18, 2023	49.35	49.95	49.18	49.23	48.43	10,813,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...