Australia markets closed

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.42+0.71 (+1.70%)
At close: 04:04PM EDT
42.42 -0.01 (-0.02%)
After hours: 04:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202241.3842.5641.1542.4242.422,891,000
30 June 202241.5542.1541.1041.7141.713,223,500
29 June 202242.8443.0442.2142.4142.414,320,000
28 June 202243.5444.0542.7542.8642.862,969,200
27 June 202243.7143.7842.8743.0643.063,135,500
24 June 202242.0343.7942.0343.6043.6015,201,800
23 June 202242.1342.3741.2142.0042.004,429,500
22 June 202241.7542.5041.7542.2342.235,059,200
21 June 202242.2442.4541.8142.3242.323,540,400
17 June 202241.3641.9640.9941.1341.139,578,100
16 June 202241.0341.2840.4341.2141.215,415,900
15 June 202241.2942.4641.2941.8741.876,116,900
14 June 202241.7042.0740.2640.6040.605,924,800
13 June 202241.9542.1441.1341.4741.476,128,700
10 June 202243.1243.4242.5442.7942.794,777,600
09 June 202245.0045.3844.0144.0444.042,716,500
08 June 202245.8246.0945.2245.3445.342,943,100
07 June 202245.5246.4445.3146.3446.343,108,100
06 June 202246.0646.7445.8345.9545.953,018,200
03 June 202246.1146.2645.5645.5945.592,453,600
02 June 202245.7746.5045.3846.4746.473,506,700
01 June 202246.5746.6745.0245.6545.653,910,600
31 May 202246.1846.9845.6446.6146.617,085,800
27 May 202245.7546.4845.7046.4846.483,354,000
26 May 202245.3545.8745.2945.6645.663,251,800
25 May 202244.2145.0144.1244.7244.724,350,900
24 May 202244.3644.6043.1544.3444.344,504,500
23 May 202244.7045.1944.2344.6844.684,231,200
20 May 202243.7744.1342.9543.7743.775,013,600
19 May 202242.4843.7542.4443.3243.327,210,000
18 May 202244.2044.2643.1443.2943.294,077,100
17 May 202244.1944.7643.8844.5944.593,985,900
16 May 202243.3243.6642.5043.2443.243,554,600
13 May 202243.3143.8142.9343.4643.464,247,600
12 May 202242.1643.1741.9042.8142.815,360,100
11 May 202243.1144.0142.3642.4342.435,479,000
10 May 202243.6244.0542.2542.9642.965,286,900
09 May 202243.2543.8242.8943.2143.214,976,100
06 May 202244.0844.1443.2043.7643.764,788,000
05 May 202244.3344.3343.2544.1044.105,736,300
04 May 202243.2344.8542.9644.8044.805,974,100
03 May 202242.9443.6942.5343.1143.117,146,200
02 May 202242.3742.9441.7742.7042.708,096,800
29 Apr 202243.4743.6841.9642.0642.064,450,400
28 Apr 202243.2143.5442.3543.4643.465,682,900
27 Apr 202242.4942.9142.1842.3542.356,646,700
27 Apr 20220.34 Dividend
26 Apr 202243.9944.5243.2543.2642.926,224,600
25 Apr 202243.7944.4843.1444.3744.026,538,100
22 Apr 202245.9046.0544.1444.2143.864,750,900
21 Apr 202247.5747.7746.0446.1545.794,681,200
20 Apr 202246.9747.5346.7947.0246.654,966,400
19 Apr 202246.3346.8246.1546.5246.156,382,600
18 Apr 202245.6046.6644.9946.2145.856,036,300
14 Apr 202248.4448.9747.2647.2946.927,289,000
13 Apr 202247.2848.3946.8848.3447.966,034,000
12 Apr 202247.8148.6347.4247.6547.284,187,000
11 Apr 202248.0048.9247.7948.0747.693,728,500
08 Apr 202247.9648.6247.7748.3447.963,155,600
07 Apr 202248.1148.4146.9547.7647.384,522,700
06 Apr 202248.7048.7347.9648.2047.825,110,400
05 Apr 202249.2649.6248.7448.9648.584,317,500
04 Apr 202249.5049.8348.5749.5149.125,495,000
01 Apr 202250.2950.4849.1049.4549.064,259,800
31 Mar 202251.5151.7749.6149.6349.245,804,700
30 Mar 202252.1052.4351.5651.8451.434,156,500
29 Mar 202253.3853.6352.3052.7452.333,567,800
28 Mar 202252.7952.8051.9052.5152.104,195,900
25 Mar 202252.0953.0152.0352.7452.334,283,300
24 Mar 202252.0452.2051.4552.0451.633,879,600
23 Mar 202252.4052.6851.6851.7351.323,659,100
22 Mar 202252.8753.4652.3152.6952.285,306,600
21 Mar 202252.6452.9151.7952.1851.776,884,400
18 Mar 202252.5252.5851.1252.3051.8919,554,900
17 Mar 202251.0652.5450.3752.5152.107,149,500
16 Mar 202251.5752.7150.9151.9151.507,218,600
15 Mar 202250.8450.9949.9550.5550.155,743,700
14 Mar 202250.7851.3150.2450.5350.136,226,200
11 Mar 202250.8651.1249.8050.0049.615,755,500
10 Mar 202250.7251.1848.8450.0049.619,396,000
09 Mar 202252.8153.3652.0252.1851.776,970,500
08 Mar 202250.6951.8349.8950.7350.338,072,500
07 Mar 202250.3950.8449.8250.0149.628,228,800
04 Mar 202250.9251.2350.2150.9250.526,249,000
03 Mar 202252.2552.8651.5752.3651.954,794,700
02 Mar 202251.1652.7251.1652.1451.734,690,600
01 Mar 202252.7652.7649.8150.5850.188,434,800
28 Feb 202252.5953.5052.3553.1552.739,772,300
25 Feb 202252.9754.4852.8154.3753.946,413,200
24 Feb 202251.6952.7050.6152.5052.098,487,900
23 Feb 202256.0056.2553.0953.3552.936,770,600
22 Feb 202256.0056.6355.2055.6455.206,203,800
18 Feb 202257.0957.4656.0156.3855.947,611,500
17 Feb 202261.4861.6957.3057.3556.909,864,700
16 Feb 202261.8162.8961.5962.5062.013,657,800
15 Feb 202262.1362.5661.8162.2361.744,486,100
14 Feb 202262.3562.5360.7761.4760.995,335,400
11 Feb 202263.1564.3061.9162.3361.846,374,800
10 Feb 202262.8364.6362.8363.4762.976,032,900
09 Feb 202263.9263.9263.1163.6663.163,345,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...