Mail

BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	40.53	41.53	40.30	41.25	41.25	6,258,200
31 May 2023	40.29	40.53	39.90	40.20	40.20	7,645,900
30 May 2023	40.80	40.97	40.31	40.69	40.69	3,877,100
26 May 2023	40.42	40.99	40.39	40.78	40.78	3,107,800
25 May 2023	40.25	40.74	40.09	40.38	40.38	5,302,800
24 May 2023	40.92	41.01	40.29	40.42	40.42	3,300,400
23 May 2023	41.25	41.65	41.06	41.14	41.14	4,455,100
22 May 2023	41.04	41.35	40.79	41.25	41.25	3,248,300
19 May 2023	41.38	41.79	40.81	40.89	40.89	4,661,800
18 May 2023	40.47	41.12	40.39	41.08	41.08	4,175,500
17 May 2023	40.14	40.84	40.05	40.66	40.66	4,246,300
16 May 2023	40.38	40.58	39.65	39.67	39.67	3,409,100
15 May 2023	40.31	40.90	40.27	40.70	40.70	3,246,400
12 May 2023	41.05	41.06	39.81	40.15	40.15	5,724,100
11 May 2023	40.61	40.98	40.24	40.68	40.68	4,660,400
10 May 2023	41.90	42.09	40.75	41.02	41.02	3,657,700
09 May 2023	41.26	41.66	41.06	41.54	41.54	4,023,400
08 May 2023	41.53	41.70	41.19	41.50	41.50	3,216,900
05 May 2023	40.91	41.30	40.54	41.17	41.17	5,034,100
04 May 2023	40.49	40.80	39.76	40.08	40.08	5,724,700
03 May 2023	41.75	41.99	40.67	40.79	40.79	4,715,400
02 May 2023	42.08	42.16	40.95	41.61	41.61	6,363,500
01 May 2023	42.83	42.99	42.11	42.14	42.14	4,199,400
28 Apr 2023	41.70	42.84	41.66	42.59	42.59	3,668,000
27 Apr 2023	41.71	42.20	41.48	42.01	42.01	6,731,400
27 Apr 2023	0.37 Dividend
26 Apr 2023	42.35	42.79	41.69	41.79	41.42	4,174,300
25 Apr 2023	43.34	43.35	42.46	42.49	42.11	5,385,700
24 Apr 2023	44.05	44.17	43.62	43.85	43.46	3,839,400
21 Apr 2023	44.52	44.56	43.98	44.05	43.66	5,165,900
20 Apr 2023	44.92	45.18	44.47	44.84	44.44	5,452,700
19 Apr 2023	44.32	45.45	44.32	45.24	44.84	6,742,200
18 Apr 2023	43.89	44.94	42.73	44.89	44.49	12,528,700
17 Apr 2023	43.69	44.30	42.44	44.23	43.84	17,075,700
14 Apr 2023	46.84	47.24	46.16	46.36	45.95	4,597,500
13 Apr 2023	45.86	46.26	45.68	46.20	45.79	6,259,700
12 Apr 2023	45.95	45.99	45.08	45.83	45.42	6,261,200
11 Apr 2023	45.23	45.94	45.04	45.74	45.34	5,603,300
10 Apr 2023	44.85	45.50	44.72	45.23	44.83	3,621,200
06 Apr 2023	44.91	45.27	44.78	44.85	44.45	3,207,300
05 Apr 2023	44.13	44.97	44.08	44.88	44.48	3,473,700
04 Apr 2023	45.48	45.50	44.24	44.68	44.28	3,070,300
03 Apr 2023	45.44	45.59	44.79	45.15	44.75	4,744,500
31 Mar 2023	45.02	45.45	44.76	45.44	45.04	5,195,600
30 Mar 2023	45.59	45.79	44.74	44.90	44.50	5,727,900
29 Mar 2023	44.57	45.11	44.44	45.06	44.66	6,486,600
28 Mar 2023	43.38	43.96	43.38	43.91	43.52	3,567,500
27 Mar 2023	43.66	43.75	42.99	43.64	43.25	5,272,100
24 Mar 2023	42.43	42.89	41.57	42.75	42.37	5,972,900
23 Mar 2023	43.90	44.16	42.87	43.24	42.86	5,203,500
22 Mar 2023	45.21	45.34	43.90	43.95	43.56	4,974,200
21 Mar 2023	44.69	45.46	44.57	45.14	44.74	6,479,400
20 Mar 2023	43.18	43.93	42.91	43.27	42.89	7,227,600
17 Mar 2023	43.76	43.82	42.30	42.58	42.20	11,173,700
16 Mar 2023	43.52	44.75	43.01	44.40	44.01	7,326,000
15 Mar 2023	44.19	44.38	43.23	44.01	43.62	10,377,800
14 Mar 2023	45.56	46.22	45.20	45.73	45.33	9,702,700
13 Mar 2023	45.86	46.09	44.04	44.12	43.73	14,691,200
10 Mar 2023	47.36	48.46	46.48	47.31	46.89	8,288,800
09 Mar 2023	49.59	49.75	47.65	48.00	47.58	7,043,500
08 Mar 2023	49.58	50.38	49.50	49.80	49.36	4,988,700
07 Mar 2023	51.01	51.20	49.40	49.50	49.06	6,113,300
06 Mar 2023	51.39	51.84	51.09	51.14	50.69	4,328,500
03 Mar 2023	50.37	51.60	50.36	51.33	50.88	5,540,200
02 Mar 2023	50.35	50.39	49.59	50.19	49.75	3,902,700
01 Mar 2023	50.24	50.87	50.24	50.52	50.07	4,165,800
28 Feb 2023	50.88	51.16	50.70	50.88	50.43	5,744,800
27 Feb 2023	50.97	51.25	50.72	50.84	50.39	3,919,500
24 Feb 2023	49.98	50.65	49.66	50.46	50.01	4,243,400
23 Feb 2023	50.51	50.67	50.04	50.29	49.84	4,337,400
22 Feb 2023	50.51	50.76	49.88	50.16	49.72	3,608,400
21 Feb 2023	51.20	51.30	50.21	50.43	49.98	4,759,800
17 Feb 2023	51.11	51.63	50.97	51.50	51.04	3,036,200
16 Feb 2023	51.37	51.56	51.20	51.29	50.84	3,833,500
15 Feb 2023	51.31	51.83	51.31	51.77	51.31	3,274,900
14 Feb 2023	51.64	52.26	51.60	51.71	51.25	3,558,100
13 Feb 2023	51.37	52.01	51.27	51.92	51.46	3,269,300
10 Feb 2023	51.29	51.59	51.11	51.40	50.94	3,769,000
09 Feb 2023	52.01	52.23	51.50	51.57	51.11	6,053,500
08 Feb 2023	51.25	51.98	51.09	51.78	51.32	4,441,400
07 Feb 2023	50.30	51.59	50.30	51.43	50.97	6,652,900
06 Feb 2023	49.86	50.56	49.75	50.54	50.09	4,795,300
03 Feb 2023	49.89	50.74	49.78	50.23	49.79	7,106,600
02 Feb 2023	51.01	51.11	49.87	50.17	49.73	7,285,500
01 Feb 2023	49.97	51.26	49.91	50.80	50.35	6,485,400
31 Jan 2023	49.69	50.58	49.56	50.57	50.12	6,531,400
30 Jan 2023	49.69	50.25	49.64	49.77	49.33	4,589,900
27 Jan 2023	50.57	50.67	50.05	50.06	49.62	7,450,500
26 Jan 2023	50.24	50.71	49.94	50.61	50.16	4,308,200
25 Jan 2023	49.06	50.00	49.05	49.99	49.55	3,606,400
24 Jan 2023	49.28	49.76	48.88	49.46	49.02	4,304,400
23 Jan 2023	49.24	49.62	49.09	49.34	48.90	5,320,500
20 Jan 2023	48.79	49.24	48.44	49.24	48.80	6,801,900
20 Jan 2023	0.37 Dividend
19 Jan 2023	48.71	49.05	48.25	48.92	48.12	7,254,000
18 Jan 2023	49.35	49.95	49.18	49.23	48.43	10,813,100
17 Jan 2023	48.97	50.09	48.60	49.68	48.87	11,402,000
13 Jan 2023	47.66	49.67	47.63	49.03	48.23	13,424,100
12 Jan 2023	48.47	48.76	47.89	48.16	47.37	8,980,800
11 Jan 2023	48.03	48.96	47.90	48.18	47.39	6,987,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...