NYSE - Nasdaq Real Time Price USD

The Bank of New York Mellon Corporation (BK)

56.33 +1.08 (+1.95%)
As of 1:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 55.42 56.39 55.42 56.33 56.33 2,225,763
Apr 18, 2024 54.88 55.54 54.76 55.25 55.25 3,473,900
Apr 17, 2024 54.14 54.98 54.09 54.46 54.46 4,513,900
Apr 16, 2024 55.37 55.69 52.64 54.00 54.00 8,232,800
Apr 15, 2024 55.81 56.07 54.57 55.09 55.09 6,132,700
Apr 12, 2024 55.21 55.98 54.66 55.05 55.05 4,933,900
Apr 11, 2024 55.59 55.72 54.68 55.37 55.37 3,396,500
Apr 10, 2024 56.50 56.73 55.52 55.68 55.68 3,432,000
Apr 9, 2024 57.24 57.42 56.36 57.20 57.20 2,759,800
Apr 8, 2024 56.97 57.33 56.69 57.02 57.02 3,564,700
Apr 5, 2024 56.64 56.96 56.07 56.74 56.74 3,671,100
Apr 4, 2024 58.00 58.28 56.69 56.77 56.77 2,465,300
Apr 3, 2024 57.00 57.72 57.00 57.66 57.66 3,289,600
Apr 2, 2024 56.98 57.34 56.85 57.05 57.05 2,766,600
Apr 1, 2024 57.46 57.52 56.76 56.96 56.96 2,450,000
Mar 28, 2024 57.11 57.89 57.05 57.62 57.62 3,116,300
Mar 27, 2024 56.90 57.23 56.46 56.93 56.93 3,021,700
Mar 26, 2024 56.60 56.99 56.47 56.61 56.61 2,607,600
Mar 25, 2024 56.56 57.08 56.42 56.54 56.54 2,862,900
Mar 22, 2024 57.29 57.45 56.41 56.47 56.47 2,769,100
Mar 21, 2024 56.49 57.35 56.39 57.28 57.28 3,447,300
Mar 20, 2024 55.14 56.22 54.95 56.15 56.15 2,352,700
Mar 19, 2024 54.99 55.29 54.87 55.24 55.24 3,589,200
Mar 18, 2024 54.57 54.95 54.21 54.94 54.94 3,178,700
Mar 15, 2024 53.92 54.65 53.87 54.41 54.41 8,966,900
Mar 14, 2024 55.05 55.29 54.22 54.45 54.45 5,194,300
Mar 13, 2024 55.24 55.57 55.04 55.28 55.28 4,519,600
Mar 12, 2024 55.75 55.82 54.95 55.12 55.12 3,223,600
Mar 11, 2024 55.04 55.89 54.88 55.61 55.61 3,013,000
Mar 8, 2024 55.78 56.16 55.43 55.47 55.47 3,290,100
Mar 7, 2024 55.88 56.11 55.50 55.73 55.73 2,745,800
Mar 6, 2024 55.82 55.94 55.00 55.78 55.78 4,466,900
Mar 5, 2024 55.40 56.36 55.34 55.89 55.89 3,945,400
Mar 4, 2024 55.16 56.21 55.16 55.49 55.49 3,890,200
Mar 1, 2024 55.94 56.20 55.27 55.49 55.49 2,833,500
Feb 29, 2024 55.89 56.25 55.63 56.09 56.09 7,158,700
Feb 28, 2024 55.54 56.11 55.38 55.64 55.64 3,186,500
Feb 27, 2024 55.30 55.59 55.17 55.55 55.55 2,530,300
Feb 26, 2024 55.33 56.18 55.19 55.28 55.28 3,677,700
Feb 23, 2024 55.60 56.06 55.33 55.64 55.64 3,745,200
Feb 22, 2024 55.31 55.63 55.04 55.36 55.36 3,041,400
Feb 21, 2024 54.97 55.30 54.63 55.12 55.12 3,154,300
Feb 20, 2024 54.04 55.19 54.03 54.87 54.87 4,865,800
Feb 16, 2024 55.21 55.69 54.78 55.15 55.15 3,057,600
Feb 15, 2024 54.79 55.42 54.72 55.29 55.29 3,641,500
Feb 14, 2024 54.39 54.61 54.19 54.48 54.48 3,624,500
Feb 13, 2024 55.01 55.14 53.40 53.89 53.89 3,888,800
Feb 12, 2024 55.12 56.05 55.04 55.62 55.62 4,404,100
Feb 9, 2024 55.01 55.36 54.83 55.22 55.22 2,625,600
Feb 8, 2024 55.07 55.40 54.67 55.11 55.11 2,901,300
Feb 7, 2024 55.13 55.45 54.66 55.27 55.27 3,391,000
Feb 6, 2024 54.90 55.33 54.89 55.06 55.06 3,844,200
Feb 5, 2024 55.27 55.37 54.78 55.01 55.01 4,354,400
Feb 2, 2024 55.49 56.13 55.43 55.63 55.63 4,148,500
Feb 1, 2024 55.50 55.83 54.68 55.50 55.50 3,594,600
Jan 31, 2024 55.88 56.43 55.45 55.46 55.46 3,993,400
Jan 30, 2024 56.16 56.25 55.72 56.04 56.04 3,817,200
Jan 29, 2024 55.16 55.94 55.14 55.90 55.90 5,418,900
Jan 26, 2024 55.46 55.83 55.13 55.33 55.33 3,115,500
Jan 25, 2024 55.14 55.56 54.86 55.34 55.34 5,024,700
Jan 24, 2024 54.95 55.31 54.73 54.91 54.91 3,884,500
Jan 23, 2024 54.60 55.01 54.50 54.81 54.81 3,234,500
Jan 22, 2024 55.11 55.56 54.74 54.83 54.83 5,682,700
Jan 19, 2024 0.42 Dividend
Jan 19, 2024 54.53 55.19 54.28 55.04 55.04 7,173,800
Jan 18, 2024 54.85 54.98 53.99 54.64 54.22 3,682,200
Jan 17, 2024 54.84 55.32 54.62 54.86 54.44 5,553,100
Jan 16, 2024 55.00 55.47 54.58 55.39 54.96 7,344,500
Jan 12, 2024 55.00 55.28 54.06 54.85 54.43 8,419,300
Jan 11, 2024 52.49 52.81 52.21 52.73 52.32 6,656,200
Jan 10, 2024 52.78 52.93 52.42 52.73 52.32 4,502,600
Jan 9, 2024 52.52 53.18 52.35 52.95 52.54 4,932,300
Jan 8, 2024 52.40 52.78 52.09 52.70 52.29 3,496,300
Jan 5, 2024 51.86 52.76 51.86 52.39 51.99 2,778,800
Jan 4, 2024 51.98 52.54 51.87 52.01 51.61 3,868,300
Jan 3, 2024 52.44 52.50 51.79 51.80 51.40 3,172,900
Jan 2, 2024 52.00 52.58 51.94 52.38 51.98 2,778,600
Dec 29, 2023 52.20 52.30 51.88 52.05 51.65 1,853,100
Dec 28, 2023 52.01 52.32 52.01 52.22 51.82 1,783,300
Dec 27, 2023 51.94 52.14 51.66 52.07 51.67 1,651,300
Dec 26, 2023 51.44 51.98 51.35 51.97 51.57 1,497,700
Dec 22, 2023 51.59 51.88 51.33 51.47 51.07 2,484,600
Dec 21, 2023 51.05 51.48 50.90 51.40 51.00 3,020,200
Dec 20, 2023 51.51 51.93 50.87 50.90 50.51 3,440,800
Dec 19, 2023 51.41 51.79 51.12 51.71 51.31 3,933,700
Dec 18, 2023 52.05 52.08 51.32 51.43 51.03 4,751,200
Dec 15, 2023 51.29 51.74 51.10 51.63 51.23 8,085,700
Dec 14, 2023 51.48 51.99 51.32 51.62 51.22 7,383,100
Dec 13, 2023 49.95 50.96 49.73 50.95 50.56 5,107,400
Dec 12, 2023 49.54 50.14 49.48 49.91 49.53 3,382,200
Dec 11, 2023 49.15 49.74 49.15 49.55 49.17 4,174,400
Dec 8, 2023 48.50 49.24 48.34 49.06 48.68 3,668,800
Dec 7, 2023 47.79 48.44 47.60 48.43 48.06 4,773,100
Dec 6, 2023 48.69 49.34 47.48 47.52 47.15 6,061,500
Dec 5, 2023 48.58 48.73 48.07 48.43 48.06 2,862,000
Dec 4, 2023 48.30 48.97 48.14 48.68 48.31 3,668,400
Dec 1, 2023 48.23 48.98 48.05 48.71 48.34 3,274,200
Nov 30, 2023 47.72 48.37 47.44 48.32 47.95 6,043,900
Nov 29, 2023 47.27 47.88 47.23 47.55 47.18 2,818,500
Nov 28, 2023 47.02 47.40 46.81 47.10 46.74 3,977,000
Nov 27, 2023 47.12 47.22 46.81 47.00 46.64 4,074,500
Nov 24, 2023 47.25 47.47 47.04 47.35 46.99 1,552,200
Nov 22, 2023 47.01 47.31 46.71 47.22 46.86 2,850,900
Nov 21, 2023 47.09 47.37 46.90 46.93 46.57 9,193,200
Nov 20, 2023 47.24 47.39 46.76 47.12 46.76 4,790,100
Nov 17, 2023 46.97 47.20 46.68 47.20 46.84 5,925,000
Nov 16, 2023 46.55 46.87 46.04 46.48 46.12 3,904,100
Nov 15, 2023 46.57 47.15 46.55 46.57 46.21 8,012,600
Nov 14, 2023 46.00 46.87 46.00 46.45 46.09 7,886,300
Nov 13, 2023 45.32 45.65 45.22 45.40 45.05 2,005,200
Nov 10, 2023 45.32 45.72 45.13 45.66 45.31 3,596,900
Nov 9, 2023 45.42 46.01 44.93 45.04 44.69 6,671,300
Nov 8, 2023 44.73 45.09 44.32 44.97 44.62 4,320,900
Nov 7, 2023 44.69 45.21 44.56 44.59 44.25 3,717,600
Nov 6, 2023 45.32 45.42 44.55 44.99 44.64 4,017,700
Nov 3, 2023 44.91 45.53 44.72 45.25 44.90 4,432,800
Nov 2, 2023 43.60 44.35 43.46 44.24 43.90 7,494,400
Nov 1, 2023 42.50 43.37 42.42 43.17 42.84 5,906,000
Oct 31, 2023 42.32 42.65 42.18 42.50 42.17 3,662,000
Oct 30, 2023 42.10 42.55 41.80 42.34 42.01 3,817,800
Oct 27, 2023 41.98 42.03 41.50 41.63 41.31 5,848,600
Oct 26, 2023 0.42 Dividend
Oct 26, 2023 41.44 42.53 41.44 42.12 41.80 5,049,300
Oct 25, 2023 41.59 42.00 41.28 41.85 41.11 5,640,300
Oct 24, 2023 41.57 42.38 41.40 41.77 41.03 3,848,200
Oct 23, 2023 41.55 41.90 41.36 41.49 40.76 4,688,200
Oct 20, 2023 42.05 42.25 41.16 41.66 40.92 4,388,800
Oct 19, 2023 43.25 43.42 42.11 42.19 41.45 5,829,300
Oct 18, 2023 43.31 44.11 43.09 43.15 42.39 6,832,300
Oct 17, 2023 41.00 43.92 39.66 43.44 42.67 17,157,700
Oct 16, 2023 41.54 42.10 41.40 41.84 41.10 4,289,800
Oct 13, 2023 41.44 41.99 41.03 41.18 40.45 3,921,000
Oct 12, 2023 42.32 42.33 40.78 41.25 40.52 6,274,700
Oct 11, 2023 42.18 42.57 41.92 42.15 41.41 2,979,300
Oct 10, 2023 42.17 42.61 42.01 42.30 41.55 3,103,700
Oct 9, 2023 41.64 42.13 41.63 41.93 41.19 3,415,500
Oct 6, 2023 41.55 42.37 41.16 42.15 41.41 3,673,100
Oct 5, 2023 40.93 41.78 40.87 41.69 40.95 3,936,400
Oct 4, 2023 41.31 41.43 40.71 41.24 40.51 3,056,500
Oct 3, 2023 41.53 41.71 41.18 41.32 40.59 3,426,300
Oct 2, 2023 42.59 42.68 41.86 42.07 41.33 2,738,000
Sep 29, 2023 43.00 43.37 42.50 42.65 41.90 3,394,800
Sep 28, 2023 42.17 42.90 42.15 42.68 41.93 2,793,100
Sep 27, 2023 42.44 42.51 41.91 42.17 41.43 3,108,000
Sep 26, 2023 42.50 42.83 42.13 42.25 41.50 3,160,400
Sep 25, 2023 42.44 42.98 42.30 42.89 42.13 2,196,500
Sep 22, 2023 43.20 43.28 42.58 42.70 41.95 2,981,100
Sep 21, 2023 43.54 43.68 43.09 43.16 42.40 3,411,200
Sep 20, 2023 44.36 44.52 43.65 43.70 42.93 4,151,400
Sep 19, 2023 44.81 44.96 44.05 44.12 43.34 3,372,800
Sep 18, 2023 45.06 45.10 44.59 44.80 44.01 3,872,200
Sep 15, 2023 45.42 45.62 45.00 45.21 44.41 16,216,000
Sep 14, 2023 45.70 46.26 45.39 45.82 45.01 4,336,000
Sep 13, 2023 45.73 45.77 45.03 45.27 44.47 5,613,400
Sep 12, 2023 44.99 45.81 44.75 45.38 44.58 5,926,900
Sep 11, 2023 45.25 45.82 44.76 44.92 44.13 8,145,300
Sep 8, 2023 44.81 44.96 44.26 44.78 43.99 5,480,500
Sep 7, 2023 44.62 45.06 44.62 44.85 44.06 3,860,500
Sep 6, 2023 45.00 45.26 44.52 44.68 43.89 3,895,000
Sep 5, 2023 45.40 45.92 45.15 45.20 44.40 4,542,900
Sep 1, 2023 45.25 45.76 45.07 45.42 44.62 5,147,600
Aug 31, 2023 44.67 44.91 44.42 44.87 44.08 5,077,200
Aug 30, 2023 44.39 44.75 44.27 44.49 43.70 2,849,100
Aug 29, 2023 44.37 44.59 44.05 44.34 43.56 2,571,200
Aug 28, 2023 43.98 44.58 43.96 44.25 43.47 1,996,300
Aug 25, 2023 43.69 44.00 43.29 43.73 42.96 2,951,500
Aug 24, 2023 43.37 44.36 43.37 43.57 42.80 3,081,200
Aug 23, 2023 42.95 43.59 42.75 43.53 42.76 3,070,200
Aug 22, 2023 43.94 43.96 42.77 42.81 42.05 2,906,600
Aug 21, 2023 44.01 44.13 43.22 43.76 42.99 2,943,500
Aug 18, 2023 43.71 44.29 43.63 44.02 43.24 2,614,300
Aug 17, 2023 44.44 44.56 43.92 44.10 43.32 2,960,500
Aug 16, 2023 44.24 44.43 44.05 44.12 43.34 2,514,800
Aug 15, 2023 44.63 44.93 44.15 44.40 43.62 3,190,700
Aug 14, 2023 45.86 45.90 45.11 45.18 44.38 3,520,300
Aug 11, 2023 45.62 46.14 45.57 46.01 45.20 3,630,500
Aug 10, 2023 45.45 46.01 45.38 45.89 45.08 3,921,200
Aug 9, 2023 45.69 46.03 45.24 45.27 44.47 3,661,900
Aug 8, 2023 45.27 45.82 44.94 45.72 44.91 3,903,000
Aug 7, 2023 45.59 46.51 45.53 46.33 45.51 4,616,500
Aug 4, 2023 45.50 46.10 45.27 45.39 44.59 3,625,900
Aug 3, 2023 45.14 45.77 44.97 45.56 44.76 5,054,900
Aug 2, 2023 44.63 45.28 44.41 45.23 44.43 4,120,000
Aug 1, 2023 45.21 45.40 44.68 45.16 44.36 3,401,500
Jul 31, 2023 45.22 45.53 45.08 45.36 44.56 2,534,000
Jul 28, 2023 45.89 45.92 44.72 44.98 44.19 2,715,100
Jul 27, 2023 0.42 Dividend
Jul 27, 2023 45.32 45.97 45.03 45.14 44.34 3,690,100
Jul 26, 2023 45.00 45.93 44.91 45.62 44.40 4,537,300
Jul 25, 2023 45.59 45.75 44.75 44.80 43.60 3,634,500
Jul 24, 2023 45.05 46.13 45.00 45.51 44.30 4,043,000
Jul 21, 2023 45.66 45.74 44.91 45.00 43.80 4,710,900
Jul 20, 2023 45.63 45.83 45.10 45.63 44.41 6,894,200
Jul 19, 2023 45.62 46.56 45.27 45.60 44.38 8,211,100
Jul 18, 2023 43.76 45.83 43.10 45.33 44.12 10,867,000
Jul 17, 2023 42.66 43.56 42.58 43.54 42.38 8,247,600
Jul 14, 2023 45.68 45.70 42.08 42.53 41.39 12,802,400
Jul 13, 2023 45.39 45.67 45.06 45.56 44.34 4,943,700
Jul 12, 2023 45.20 45.54 45.01 45.22 44.01 5,945,100
Jul 11, 2023 44.52 44.78 44.24 44.65 43.46 3,825,500
Jul 10, 2023 44.15 44.63 43.96 44.11 42.93 3,865,700
Jul 7, 2023 43.80 44.66 43.72 44.38 43.20 3,898,500
Jul 6, 2023 43.81 43.92 43.22 43.82 42.65 3,372,000
Jul 5, 2023 44.69 45.12 44.46 44.48 43.29 3,298,000
Jul 3, 2023 44.62 45.32 44.58 45.07 43.87 1,446,500
Jun 30, 2023 44.64 44.74 44.20 44.52 43.33 3,402,400
Jun 29, 2023 43.87 44.21 43.65 44.20 43.02 3,857,700
Jun 28, 2023 43.78 43.80 43.24 43.56 42.40 2,581,100
Jun 27, 2023 43.07 43.84 42.79 43.84 42.67 5,966,000
Jun 26, 2023 42.95 43.44 42.73 43.03 41.88 3,594,900
Jun 23, 2023 42.74 43.03 42.44 42.84 41.70 5,123,100
Jun 22, 2023 43.90 44.01 43.10 43.25 42.10 3,668,500
Jun 21, 2023 44.42 44.52 43.98 44.00 42.83 3,149,300
Jun 20, 2023 44.46 44.51 43.99 44.36 43.18 4,586,200
Jun 16, 2023 45.00 45.12 44.34 44.65 43.46 12,631,600
Jun 15, 2023 43.96 44.88 43.95 44.87 43.67 3,553,200
Jun 14, 2023 44.39 44.96 43.86 44.17 42.99 3,727,600
Jun 13, 2023 43.75 44.63 43.73 44.14 42.96 3,892,400
Jun 12, 2023 44.34 44.47 43.34 43.72 42.55 6,342,000
Jun 9, 2023 43.98 44.46 43.90 44.43 43.24 5,022,500
Jun 8, 2023 43.62 43.88 43.31 43.85 42.68 4,346,300
Jun 7, 2023 43.44 43.93 43.20 43.71 42.54 4,020,800
Jun 6, 2023 42.58 43.90 42.44 43.41 42.25 4,823,800
Jun 5, 2023 42.86 42.93 42.27 42.52 41.39 4,793,200
Jun 2, 2023 41.81 43.16 41.69 42.74 41.60 6,904,800
Jun 1, 2023 40.53 41.53 40.30 41.25 40.15 6,258,200
May 31, 2023 40.29 40.53 39.90 40.20 39.13 7,645,900
May 30, 2023 40.80 40.97 40.31 40.69 39.60 3,877,100
May 26, 2023 40.42 40.99 40.39 40.78 39.69 3,107,800
May 25, 2023 40.25 40.74 40.09 40.38 39.30 5,302,800
May 24, 2023 40.92 41.01 40.29 40.42 39.34 3,300,400
May 23, 2023 41.25 41.65 41.06 41.14 40.04 4,455,100
May 22, 2023 41.04 41.35 40.79 41.25 40.15 3,248,300
May 19, 2023 41.38 41.79 40.81 40.89 39.80 4,661,800
May 18, 2023 40.47 41.12 40.39 41.08 39.98 4,175,500
May 17, 2023 40.14 40.84 40.05 40.66 39.57 4,246,300
May 16, 2023 40.38 40.58 39.65 39.67 38.61 3,409,100
May 15, 2023 40.31 40.90 40.27 40.70 39.61 3,246,400
May 12, 2023 41.05 41.06 39.81 40.15 39.08 5,724,100
May 11, 2023 40.61 40.98 40.24 40.68 39.59 4,660,400
May 10, 2023 41.90 42.09 40.75 41.02 39.93 3,657,700
May 9, 2023 41.26 41.66 41.06 41.54 40.43 4,023,400
May 8, 2023 41.53 41.70 41.19 41.50 40.39 3,216,900
May 5, 2023 40.91 41.30 40.54 41.17 40.07 5,034,100
May 4, 2023 40.49 40.80 39.76 40.08 39.01 5,724,700
May 3, 2023 41.75 41.99 40.67 40.79 39.70 4,715,400
May 2, 2023 42.08 42.16 40.95 41.61 40.50 6,363,500
May 1, 2023 42.83 42.99 42.11 42.14 41.02 4,199,400
Apr 28, 2023 41.70 42.84 41.66 42.59 41.45 3,668,000
Apr 27, 2023 0.37 Dividend
Apr 27, 2023 41.71 42.20 41.48 42.01 40.89 6,731,400
Apr 26, 2023 42.35 42.79 41.69 41.79 40.31 4,174,300
Apr 25, 2023 43.34 43.35 42.46 42.49 40.99 5,385,700
Apr 24, 2023 44.05 44.17 43.62 43.85 42.30 3,839,400
Apr 21, 2023 44.52 44.56 43.98 44.05 42.49 5,165,900
Apr 20, 2023 44.92 45.18 44.47 44.84 43.26 5,452,700
Apr 19, 2023 44.32 45.45 44.32 45.24 43.64 6,742,200

Related Tickers

STT State Street Corporation
73.49
+0.62%
 
NTRS Northern Trust Corporation
82.02
+0.74%
 
BLK BlackRock, Inc.
750.42
+0.42%
 
BX Blackstone Inc.
119.19
-0.94%
 
KKR KKR & Co. Inc.
92.80
-0.59%
 
APO Apollo Global Management, Inc.
107.24
-0.06%
 
TROW T. Rowe Price Group, Inc.
108.89
+0.16%
 
BEN Franklin Resources, Inc.
25.15
+0.50%
 
BNY BlackRock New York Municipal Income Trust
10.31
+0.19%
 
BN Brookfield Corporation
38.81
+0.60%