Bank of New York Mellon (BK) Historical Stock Data
77.62 ↑1.21 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BK is down -0.22% a day on average. There have been 12 days where Bank of New York Mellon closed green and 18 days where BK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 76.90 | 77.62 | ↑$0.72 (0.94%) | 76.09 | 78.02 | 4.72M |
| 2024-12-19 | 76.60 | 76.41 | ↓$0.19 (-0.25%) | 75.87 | 77.48 | 5.80M |
| 2024-12-18 | 78.24 | 75.82 | ↓$2.42 (-3.09%) | 75.78 | 78.50 | 3.52M |
| 2024-12-17 | 78.66 | 78.45 | ↓$0.21 (-0.27%) | 78.28 | 79.28 | 4.06M |
| 2024-12-16 | 79.05 | 79.08 | ↑$0.03 (0.04%) | 78.65 | 79.55 | 3.50M |
| 2024-12-13 | 80.09 | 78.83 | ↓$1.26 (-1.57%) | 78.55 | 80.09 | 2.98M |
| 2024-12-12 | 79.50 | 79.57 | ↑$0.07 (0.09%) | 79.00 | 80.02 | 4.47M |
| 2024-12-11 | 80.97 | 79.67 | ↓$1.30 (-1.61%) | 78.59 | 81.15 | 4.80M |
| 2024-12-10 | 80.63 | 80.62 | ↓$0.01 (-0.01%) | 79.97 | 81.02 | 3.61M |
| 2024-12-09 | 81.37 | 80.61 | ↓$0.76 (-0.93%) | 80.50 | 81.59 | 4.72M |
| 2024-12-06 | 81.33 | 80.51 | ↓$0.82 (-1.01%) | 80.07 | 81.69 | 2.51M |
| 2024-12-05 | 80.27 | 81.49 | ↑$1.22 (1.52%) | 80.24 | 82.18 | 2.83M |
| 2024-12-04 | 80.77 | 80.19 | ↓$0.58 (-0.72%) | 79.90 | 80.99 | 1.90M |
| 2024-12-03 | 81.87 | 80.85 | ↓$1.02 (-1.25%) | 80.81 | 82.08 | 2.95M |
| 2024-12-02 | 82.10 | 81.11 | ↓$0.99 (-1.21%) | 80.95 | 82.25 | 1.94M |
| 2024-11-29 | 82.15 | 81.87 | ↓$0.28 (-0.34%) | 81.87 | 82.72 | 2.18M |
| 2024-11-27 | 81.49 | 81.74 | ↑$0.25 (0.31%) | 81.24 | 82.08 | 2.82M |
| 2024-11-26 | 80.91 | 81.27 | ↑$0.36 (0.44%) | 80.26 | 81.40 | 3.21M |
| 2024-11-25 | 80.50 | 81.22 | ↑$0.72 (0.89%) | 80.36 | 81.62 | 5.33M |
| 2024-11-22 | 79.02 | 80.14 | ↑$1.12 (1.42%) | 78.96 | 80.23 | 2.76M |
| 2024-11-21 | 78.50 | 78.88 | ↑$0.38 (0.48%) | 78.11 | 79.20 | 2.84M |
| 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 |
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!!