The Bank of New York Mellon Corporation (BK) Historical Stock Data
118.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BK is up 0.06% a day on average. There have been 20 days where The Bank of New York Mellon Corporation closed green and 10 days where BK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 117.33 | 118.22 | ↑$0.89 (0.76%) | 117.02 | 118.43 | 1.42M |
| 2025-12-23 | 117.20 | 117.22 | ↑$0.02 (0.02%) | 116.96 | 118.13 | 2.66M |
| 2025-12-22 | 116.39 | 117.26 | ↑$0.87 (0.75%) | 116.04 | 117.59 | 3.83M |
| 2025-12-19 | 114.58 | 115.84 | ↑$1.26 (1.10%) | 114.58 | 116.09 | 8.47M |
| 2025-12-18 | 114.35 | 114.45 | ↑$0.10 (0.09%) | 113.91 | 115.31 | 2.88M |
| 2025-12-17 | 114.35 | 113.56 | ↓$0.79 (-0.69%) | 113.45 | 115.44 | 3.77M |
| 2025-12-16 | 117.03 | 114.35 | ↓$2.68 (-2.29%) | 114.08 | 117.06 | 5.19M |
| 2025-12-15 | 117.56 | 116.96 | ↓$0.60 (-0.51%) | 116.50 | 118.02 | 3.55M |
| 2025-12-12 | 118.97 | 117.03 | ↓$1.94 (-1.63%) | 116.75 | 119.18 | 3.42M |
| 2025-12-11 | 117.85 | 118.68 | ↑$0.83 (0.70%) | 117.58 | 119.40 | 4.79M |
| 2025-12-10 | 116.16 | 118.38 | ↑$2.22 (1.91%) | 114.70 | 118.88 | 5.26M |
| 2025-12-09 | 114.55 | 115.93 | ↑$1.38 (1.20%) | 114.52 | 117.29 | 3.83M |
| 2025-12-08 | 114.39 | 114.44 | ↑$0.05 (0.04%) | 113.78 | 114.99 | 3.06M |
| 2025-12-05 | 113.41 | 114.02 | ↑$0.61 (0.54%) | 113.40 | 114.96 | 2.63M |
| 2025-12-04 | 113.21 | 113.95 | ↑$0.74 (0.65%) | 113.21 | 114.43 | 2.56M |
| 2025-12-03 | 112.10 | 113.09 | ↑$0.99 (0.88%) | 112.00 | 113.77 | 2.60M |
| 2025-12-02 | 112.23 | 112.08 | ↓$0.15 (-0.13%) | 111.81 | 113.03 | 2.96M |
| 2025-12-01 | 111.77 | 111.81 | ↑$0.04 (0.04%) | 111.43 | 112.64 | 2.89M |
| 2025-11-28 | 112.06 | 112.10 | ↑$0.04 (0.04%) | 111.45 | 112.73 | 1.72M |
| 2025-11-26 | 109.60 | 111.39 | ↑$1.79 (1.63%) | 109.27 | 112.02 | 3.08M |
| 2025-11-25 | 108.45 | 109.13 | ↑$0.68 (0.63%) | 107.41 | 109.30 | 3.16M |
| 2025-11-24 | 106.60 | 108.07 | ↑$1.47 (1.38%) | 105.49 | 108.20 | 5.51M |
| 2025-11-21 | 106.95 | 106.43 | ↓$0.52 (-0.49%) | 105.42 | 107.62 | 4.20M |
| 2025-11-20 | 108.79 | 106.46 | ↓$2.33 (-2.14%) | 106.22 | 109.62 | 2.57M |
| 2025-11-19 | 107.28 | 107.51 | ↑$0.23 (0.21%) | 106.86 | 108.14 | 3.24M |
| 2025-11-18 | 106.50 | 107.50 | ↑$1.00 (0.94%) | 105.85 | 108.13 | 3.77M |
| 2025-11-17 | 110.46 | 106.77 | ↓$3.69 (-3.34%) | 106.70 | 110.73 | 3.55M |
| 2025-11-14 | 110.62 | 110.48 | ↓$0.14 (-0.13%) | 109.50 | 112.01 | 4.47M |
| 2025-11-13 | 112.25 | 111.04 | ↓$1.21 (-1.08%) | 110.75 | 112.86 | 2.83M |
| 2025-11-12 | 111.82 | 112.64 | ↑$0.82 (0.73%) | 111.61 | 113.74 | 3.09M |
Create an account or log in to view more rows.
$BK now is the time to slap that ask!!!
$BK the FOMO will be epic
$BK hopefully next week...
$BK The United States stock market is going to crash.
$BK make it rain
let’s see some green
$BK we back boys
$BK to the moon
$BK Nope
$BK I would not be a bear now
$BK yeeeeeee haw