BK - Bank of New York Mellon Corp
85.5
1.550 1.813%
Share volume: 4,467,162
Last Updated: 05-08-2025
Banking/State Commercial Banks – Fed Reserve System:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$83.95
1.55
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $84.54 | $84.54 | $86.19 | $86.19 | $84.54 | $84.54 | $85.50 | $85.50 | 4,467,162 | $4,467,162.00 |
| 05-07-2025 | $82.91 | $82.91 | $84.26 | $84.26 | $82.91 | $82.91 | $83.95 | $83.95 | 4,827,901 | $4,827,901.00 |
| 05-06-2025 | $81.12 | $81.12 | $83.55 | $83.55 | $81.12 | $81.12 | $82.91 | $82.91 | 4,368,683 | $4,368,683.00 |
| 05-05-2025 | $81.47 | $81.47 | $82.78 | $82.78 | $81.19 | $81.19 | $82.18 | $82.18 | 2,710,609 | $2,710,609.00 |
| 05-02-2025 | $82.35 | $82.35 | $83.31 | $83.31 | $81.97 | $81.97 | $82.14 | $82.14 | 4,335,045 | $4,335,045.00 |
| 05-01-2025 | $80.01 | $80.01 | $81.53 | $81.53 | $79.72 | $79.72 | $80.91 | $80.91 | 3,275,889 | $3,275,889.00 |
| 04-30-2025 | $78.88 | $78.88 | $80.60 | $80.60 | $77.77 | $77.77 | $80.41 | $80.41 | 4,856,972 | $4,856,972.00 |
| 04-29-2025 | $78.75 | $78.75 | $80.36 | $80.36 | $78.56 | $78.56 | $80.04 | $80.04 | 3,142,162 | $3,142,162.00 |
| 04-28-2025 | $78.95 | $78.95 | $79.50 | $79.50 | $78.53 | $78.53 | $78.91 | $78.91 | 2,995,504 | $2,995,504.00 |
| 04-25-2025 | $78.71 | $78.71 | $79.16 | $79.16 | $78.17 | $78.17 | $78.65 | $78.65 | 2,508,275 | $2,508,275.00 |
