Bank of New York Mellon (BK) Historical Stock Data
77.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BK is down -0.09% a day on average. There have been 13 days where Bank of New York Mellon closed green and 17 days where BK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 77.90 | 77.87 | ↓$0.03 (-0.04%) | 77.14 | 77.92 | 3.46M |
| 2024-11-19 | 77.81 | 77.61 | ↓$0.20 (-0.26%) | 77.59 | 78.44 | 1.49M |
| 2024-11-18 | 78.11 | 78.65 | ↑$0.55 (0.70%) | 77.87 | 78.68 | 2.64M |
| 2024-11-15 | 77.49 | 78.29 | ↑$0.80 (1.03%) | 77.49 | 78.43 | 4.21M |
| 2024-11-14 | 77.79 | 77.57 | ↓$0.22 (-0.28%) | 77.42 | 78.31 | 4.20M |
| 2024-11-13 | 78.12 | 77.61 | ↓$0.51 (-0.65%) | 77.51 | 78.75 | 3.88M |
| 2024-11-12 | 78.52 | 77.95 | ↓$0.57 (-0.73%) | 77.87 | 78.82 | 3.46M |
| 2024-11-11 | 77.99 | 78.68 | ↑$0.69 (0.88%) | 77.82 | 79.13 | 3.19M |
| 2024-11-08 | 78.00 | 77.06 | ↓$0.94 (-1.21%) | 77.06 | 78.14 | 3.18M |
| 2024-11-07 | 77.85 | 77.69 | ↓$0.16 (-0.21%) | 77.27 | 78.19 | 3.72M |
| 2024-11-06 | 80.22 | 78.20 | ↓$2.02 (-2.52%) | 77.78 | 80.29 | 6.24M |
| 2024-11-05 | 75.16 | 76.01 | ↑$0.85 (1.13%) | 75.10 | 76.21 | 2.41M |
| 2024-11-04 | 75.35 | 75.00 | ↓$0.35 (-0.46%) | 74.30 | 75.62 | 3.99M |
| 2024-11-01 | 75.46 | 75.31 | ↓$0.15 (-0.20%) | 75.28 | 76.34 | 3.34M |
| 2024-10-31 | 75.92 | 75.36 | ↓$0.56 (-0.74%) | 75.03 | 76.21 | 3.51M |
| 2024-10-30 | 76.50 | 75.93 | ↓$0.57 (-0.75%) | 75.71 | 76.95 | 4.10M |
| 2024-10-29 | 76.51 | 76.56 | ↑$0.05 (0.07%) | 76.41 | 77.09 | 2.39M |
| 2024-10-28 | 75.72 | 76.51 | ↑$0.79 (1.04%) | 75.55 | 76.98 | 3.85M |
| 2024-10-25 | 76.47 | 75.20 | ↓$1.27 (-1.66%) | 75.17 | 76.60 | 2.73M |
| 2024-10-24 | 76.50 | 76.50 | ↑$0.00 (0.00%) | 76.10 | 76.73 | 2.82M |
| 2024-10-23 | 75.80 | 76.37 | ↑$0.57 (0.75%) | 75.69 | 76.40 | 4.64M |
| 2024-10-21 | 76.20 | 75.88 | ↓$0.32 (-0.42%) | 75.63 | 76.29 | 2.31M |
| 2024-10-18 | 77.74 | 76.67 | ↓$1.07 (-1.38%) | 76.50 | 77.75 | 4.83M |
| 2024-10-17 | 77.71 | 77.75 | ↑$0.04 (0.05%) | 77.38 | 78.03 | 3.11M |
| 2024-10-16 | 76.31 | 77.30 | ↑$0.99 (1.30%) | 76.05 | 77.47 | 3.34M |
| 2024-10-15 | 77.00 | 76.23 | ↓$0.77 (-1.00%) | 76.15 | 77.67 | 6.49M |
| 2024-10-14 | 74.77 | 76.51 | ↑$1.74 (2.33%) | 74.45 | 76.61 | 5.63M |
| 2024-10-11 | 75.22 | 74.15 | ↓$1.07 (-1.42%) | 72.76 | 76.15 | 10.11M |
| 2024-10-10 | 73.77 | 74.45 | ↑$0.68 (0.92%) | 73.66 | 74.47 | 4.04M |
| 2024-10-09 | 73.38 | 74.02 | ↑$0.64 (0.87%) | 73.26 | 74.20 | 3.82M |
Create an account or log in to view more rows.
$BK I would not be a bear now
$BK yeeeeeee haw
$BK Let’s goooo
$BK How can this stock move so little? Damn
$BK check out the one month chart.
Perfect bull flag.
$BK Green today if ya buy
$BK love cooking these little bears on here
$BK buy
$BK Nope
$BK buy buy buy!!