BK - Bank of New York Mellon Corp
81.05
-3.190 -3.936%
Share volume: 8,407,398
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$84.24
-3.19
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $83.87 | $83.87 | $84.11 | $84.11 | $80.79 | $80.79 | $81.05 | $81.05 | 8,407,398 | $8,407,398.00 |
| 03-10-2025 | $83.85 | $83.85 | $86.58 | $86.58 | $83.36 | $83.36 | $84.24 | $84.24 | 5,259,957 | $5,259,957.00 |
| 03-07-2025 | $84.31 | $84.31 | $86.14 | $86.14 | $83.89 | $83.89 | $85.84 | $85.84 | 6,459,154 | $6,459,154.00 |
| 03-06-2025 | $85.53 | $85.53 | $86.05 | $86.05 | $83.97 | $83.97 | $84.69 | $84.69 | 3,664,930 | $3,664,930.00 |
| 03-05-2025 | $85.66 | $85.66 | $87.18 | $87.18 | $85.18 | $85.18 | $86.56 | $86.56 | 4,391,104 | $4,391,104.00 |
| 03-04-2025 | $87.44 | $87.44 | $87.87 | $87.87 | $84.30 | $84.30 | $85.54 | $85.54 | 4,968,115 | $4,968,115.00 |
| 03-03-2025 | $89.59 | $89.59 | $90.34 | $90.34 | $87.70 | $87.70 | $88.35 | $88.35 | 4,375,718 | $4,375,718.00 |
| 02-28-2025 | $87.20 | $87.20 | $88.95 | $88.95 | $87.06 | $87.06 | $88.95 | $88.95 | 7,190,973 | $6,809,218.00 |
| 02-27-2025 | $86.70 | $86.70 | $87.99 | $87.99 | $86.45 | $86.45 | $86.89 | $86.89 | 3,081,516 | $3,081,516.00 |
| 02-26-2025 | $87.19 | $87.19 | $88.16 | $88.16 | $86.19 | $86.19 | $86.34 | $86.34 | 3,709,852 | $3,709,852.00 |