Bank of New York Mellon C... (BK)
NYSE: BK
· Real-Time Price · USD
106.61
0.23 (0.22%)
At close: Oct 03, 2025, 3:59 PM
106.58
-0.03%
After-hours: Oct 03, 2025, 07:51 PM EDT
BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 107.17 | 107.56 | 105.72 | 106.60 | 106.60 | 0.21% | 3,605,456 |
| Oct 2, 2025 | 107.07 | 107.32 | 105.78 | 106.38 | 106.38 | -0.42% | 3,009,366 |
| Oct 1, 2025 | 108.58 | 109.08 | 106.78 | 106.83 | 106.83 | -1.95% | 2,586,200 |
| Sep 30, 2025 | 109.33 | 110.75 | 108.07 | 108.96 | 108.96 | -0.72% | 3,707,098 |
| Sep 29, 2025 | 110.07 | 110.16 | 108.70 | 109.75 | 109.75 | 0.20% | 2,457,784 |
| Sep 26, 2025 | 109.27 | 110.28 | 108.88 | 109.53 | 109.53 | 0.41% | 2,095,350 |
| Sep 25, 2025 | 108.17 | 109.47 | 107.65 | 109.08 | 109.08 | 0.90% | 2,961,549 |
| Sep 24, 2025 | 109.18 | 109.50 | 107.82 | 108.11 | 108.11 | -0.51% | 2,292,811 |
| Sep 23, 2025 | 109.27 | 110.87 | 108.10 | 108.66 | 108.66 | -0.73% | 2,282,800 |
| Sep 22, 2025 | 107.95 | 109.72 | 107.27 | 109.46 | 109.46 | 0.69% | 2,905,300 |
| Sep 19, 2025 | 108.80 | 109.21 | 108.17 | 108.71 | 108.71 | 0.18% | 8,770,772 |
| Sep 18, 2025 | 107.14 | 108.70 | 106.81 | 108.52 | 108.52 | 1.41% | 2,784,212 |
| Sep 17, 2025 | 105.83 | 107.21 | 105.81 | 107.01 | 107.01 | 1.44% | 2,935,711 |
| Sep 16, 2025 | 106.44 | 107.00 | 104.77 | 105.49 | 105.49 | -0.87% | 2,369,522 |
| Sep 15, 2025 | 107.01 | 107.01 | 106.10 | 106.42 | 106.42 | -0.06% | 2,523,287 |
| Sep 12, 2025 | 105.16 | 106.52 | 105.05 | 106.48 | 106.48 | 0.83% | 2,609,412 |
| Sep 11, 2025 | 104.00 | 106.33 | 103.66 | 105.60 | 105.60 | 1.54% | 3,698,088 |
| Sep 10, 2025 | 104.51 | 104.96 | 102.63 | 104.00 | 104.00 | -0.73% | 2,737,614 |
| Sep 9, 2025 | 103.89 | 106.18 | 103.17 | 104.77 | 104.77 | 0.72% | 3,918,525 |
| Sep 8, 2025 | 103.84 | 104.65 | 103.49 | 104.02 | 104.02 | 0.32% | 3,055,255 |
Page 1 of 136