Bank of New York Mellon Corp (BN9.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Jun 20, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Jun 19, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Jun 18, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Jun 17, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Jun 14, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Jun 13, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Jun 12, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Jun 11, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Jun 10, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Jun 07, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Jun 06, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Jun 05, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Jun 04, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Jun 03, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| May 31, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| May 30, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| May 29, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| May 28, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| May 27, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| May 24, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| May 23, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| May 22, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| May 21, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| May 20, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| May 17, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| May 16, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| May 15, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| May 14, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| May 13, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| May 10, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| May 09, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| May 08, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| May 07, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| May 06, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| May 03, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| May 02, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| Apr 30, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Apr 29, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Apr 26, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Apr 25, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Apr 25, 2024 | 0.42 Dividend | |||||
| Apr 24, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.22 | - |
| Apr 23, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.95 | - |
| Apr 22, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.40 | - |
| Apr 19, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.72 | - |
| Apr 18, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.52 | - |
| Apr 17, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.25 | - |
| Apr 16, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.12 | - |
| Apr 15, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.26 | - |
| Apr 12, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.10 | - |
| Apr 11, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.14 | - |
| Apr 10, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.06 | - |
| Apr 09, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.82 | - |
| Apr 08, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.64 | - |
| Apr 05, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.83 | - |
| Apr 04, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.59 | - |
| Apr 03, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - |
| Apr 02, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.30 | - |
| Mar 28, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - |
| Mar 27, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.98 | - |
| Mar 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.68 | - |
| Mar 25, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.68 | - |
| Mar 22, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.38 | - |
| Mar 21, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | - |
| Mar 20, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.00 | - |
| Mar 19, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | - |
| Mar 18, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.45 | - |
| Mar 15, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.50 | - |
| Mar 14, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.20 | - |
| Mar 13, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.00 | - |
| Mar 12, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| Mar 11, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.00 | - |
| Mar 08, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| Mar 07, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| Mar 06, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.89 | - |
| Mar 05, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| Mar 04, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| Mar 01, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.39 | - |
| Feb 29, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| Feb 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| Feb 27, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| Feb 26, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| Feb 23, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| Feb 22, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | - |
| Feb 21, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | - |
| Feb 20, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| Feb 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| Feb 16, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| Feb 15, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.30 | - |
| Feb 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.70 | - |
| Feb 13, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.99 | - |
| Feb 12, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| Feb 09, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | - |
| Feb 08, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.69 | - |
| Feb 07, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| Feb 06, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | - |
| Feb 05, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.89 | - |
| Feb 02, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.20 | - |
| Feb 01, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.