Bank of New York Mellon (BK)

Historical Prices For Bank of New York Mellon (BK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	83.01	84.55	82.56	84.22	3,190,226	84.22
4/01/2025	83.73	84.15	82.58	83.77	2,881,912	83.77
3/31/2025	81.81	84.31	81.34	83.87	4,254,495	83.87
3/28/2025	84.24	84.85	82.48	82.71	2,643,715	82.71
3/27/2025	84.94	85.22	83.86	84.48	3,171,228	84.48
3/26/2025	85.62	86.07	84.63	85.09	2,453,035	85.09
3/25/2025	85.15	85.95	84.59	85.25	2,538,841	85.25
3/24/2025	84.60	85.42	84.26	84.70	2,607,016	84.70
3/21/2025	83.62	84.14	82.67	83.55	9,721,111	83.55
3/20/2025	83.26	84.37	83.16	83.93	3,119,786	83.93
3/19/2025	82.80	84.44	82.19	83.90	3,748,444	83.90
3/18/2025	82.39	83.02	81.95	82.64	4,576,682	82.64
3/17/2025	81.69	83.23	81.44	82.42	4,496,573	82.42
3/14/2025	80.36	81.95	79.91	81.75	4,354,161	81.75
3/13/2025	81.08	81.08	79.25	79.66	4,164,307	79.66
3/12/2025	82.00	82.07	79.24	80.76	5,488,725	80.76
3/11/2025	83.87	84.11	80.79	81.05	8,531,252	81.05
3/10/2025	83.85	86.58	83.36	84.24	5,259,948	84.24
3/07/2025	84.31	86.14	83.89	85.84	6,459,175	85.84
3/06/2025	85.53	86.05	83.97	84.69	3,698,013	84.69
3/05/2025	85.66	87.18	85.18	86.56	4,391,042	86.56
3/04/2025	87.44	87.87	84.30	85.54	4,967,957	85.54
3/03/2025	89.59	90.34	87.70	88.35	4,375,376	88.35
2/28/2025	87.20	88.95	87.06	88.95	7,190,974	88.95
2/27/2025	86.70	87.99	86.45	86.89	3,079,111	86.89
2/26/2025	87.19	88.16	86.19	86.34	3,709,780	86.34
2/25/2025	88.38	88.43	85.86	86.75	5,935,070	86.75
2/24/2025	87.48	88.39	86.56	88.01	6,690,257	88.01
2/21/2025	87.49	87.89	86.84	87.25	5,988,928	87.25
2/20/2025	88.50	88.53	86.02	87.16	5,921,948	87.16
2/19/2025	88.41	88.93	87.59	88.31	4,059,634	88.31
2/18/2025	88.87	89.44	88.11	88.90	6,650,912	88.90
2/14/2025	87.40	88.25	87.28	87.84	5,104,329	87.84
2/13/2025	85.73	87.20	85.51	86.88	3,422,699	86.88
2/12/2025	84.75	85.72	84.34	85.32	2,961,225	85.32
2/11/2025	84.85	85.58	84.44	85.50	2,329,323	85.50
2/10/2025	86.15	86.39	84.69	85.03	2,446,812	85.03
2/07/2025	86.60	86.98	85.91	86.15	3,438,154	86.15
2/06/2025	86.31	86.50	85.83	86.40	2,483,455	86.40
2/05/2025	85.39	85.97	84.89	85.74	3,217,007	85.74
2/04/2025	85.03	85.28	84.42	84.86	3,101,635	84.86
2/03/2025	84.61	85.65	83.75	85.19	3,498,682	85.19
1/31/2025	86.44	86.87	85.78	85.93	3,905,699	85.93
1/30/2025	86.73	87.53	86.05	86.50	2,859,276	86.50
1/29/2025	85.83	87.70	85.83	86.04	3,397,947	86.04
1/28/2025	85.41	86.69	85.39	86.34	3,248,241	86.34
1/27/2025	85.20	85.93	84.72	85.90	2,963,806	85.90
1/24/2025	84.46	86.34	84.42	85.79	4,305,998	85.32
1/23/2025	84.39	85.55	84.12	84.73	4,041,570	84.27
1/22/2025	84.79	85.81	83.87	84.33	4,289,028	83.87
1/21/2025	83.34	85.00	83.34	84.93	4,829,905	84.46
1/17/2025	82.34	83.67	81.36	83.29	4,695,761	82.83
1/16/2025	81.72	82.47	81.04	82.25	5,143,135	81.80
1/15/2025	79.10	82.14	79.10	82.04	9,273,963	81.59
1/14/2025	75.97	76.74	75.72	75.94	4,688,650	75.52
1/13/2025	75.15	76.14	74.91	76.11	4,068,212	75.69
1/10/2025	77.40	77.85	75.39	75.42	3,577,421	75.01
1/08/2025	77.90	78.01	76.78	77.95	3,031,603	77.52
1/07/2025	78.13	78.49	77.06	77.96	4,498,795	77.53
1/06/2025	77.78	78.69	77.60	77.92	3,380,220	77.49
1/03/2025	77.01	77.36	76.14	76.93	3,369,251	76.51