Bank of New York Mellon (BK)
86.00
-0.50 (-0.58%)
Bank of New York Mellon is a global financial services company that specializes in investment management and investment services
The firm provides a range of solutions including asset servicing, wealth management, and banking services, primarily to institutions, corporations, and high-net-worth individuals. With a strong focus on technology and innovation, it aims to deliver efficient and customized financial services that meet the diverse needs of its clients, helping them to manage their assets effectively and achieve their financial objectives. Through its extensive network and expertise, Bank of New York Mellon plays a crucial role in the capital markets, facilitating transactions and providing insights that contribute to the overall financial ecosystem.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 85.79 |
| 1/23/2025 | 84.39 | 85.55 | 84.12 | 84.73 | 4,041,570 | 84.73 |
| 1/22/2025 | 84.79 | 85.81 | 83.87 | 84.33 | 4,289,028 | 84.33 |
| 1/21/2025 | 83.34 | 85.00 | 83.34 | 84.93 | 4,829,905 | 84.93 |
| 1/17/2025 | 82.34 | 83.67 | 81.36 | 83.29 | 4,695,761 | 83.29 |
| 1/16/2025 | 81.72 | 82.47 | 81.04 | 82.25 | 5,143,135 | 82.25 |
| 1/15/2025 | 79.10 | 82.14 | 79.10 | 82.04 | 9,273,963 | 82.04 |
| 1/14/2025 | 75.97 | 76.74 | 75.72 | 75.94 | 4,688,650 | 75.94 |
| 1/13/2025 | 75.15 | 76.14 | 74.91 | 76.11 | 4,068,212 | 76.11 |
| 1/10/2025 | 77.40 | 77.85 | 75.39 | 75.42 | 3,577,421 | 75.42 |
| 1/08/2025 | 77.90 | 78.01 | 76.78 | 77.95 | 3,031,603 | 77.95 |
| 1/07/2025 | 78.13 | 78.49 | 77.06 | 77.96 | 4,498,795 | 77.96 |
| 1/06/2025 | 77.78 | 78.69 | 77.60 | 77.92 | 3,380,220 | 77.92 |
| 1/03/2025 | 77.01 | 77.36 | 76.14 | 76.93 | 3,369,251 | 76.93 |
| 1/02/2025 | 77.24 | 77.93 | 76.91 | 77.41 | 3,443,318 | 77.41 |
| 12/31/2024 | 77.11 | 0.00 | 77.11 | 76.83 | 0 | 76.83 |
| 12/30/2024 | 76.74 | 77.31 | 76.22 | 77.11 | 1,891,047 | 77.11 |
| 12/27/2024 | 77.91 | 78.46 | 77.08 | 77.57 | 2,073,609 | 77.57 |
| 12/26/2024 | 77.75 | 78.49 | 77.57 | 78.35 | 1,970,152 | 78.35 |
| 12/24/2024 | 77.58 | 78.30 | 77.33 | 78.05 | 1,236,501 | 78.05 |
| 12/23/2024 | 76.94 | 77.65 | 76.82 | 77.57 | 2,669,973 | 77.57 |
| 12/20/2024 | 76.90 | 78.02 | 76.09 | 77.62 | 13,075,259 | 77.62 |
| 12/19/2024 | 76.60 | 77.48 | 75.87 | 76.49 | 4,237,319 | 76.49 |
| 12/18/2024 | 78.24 | 78.53 | 75.78 | 75.82 | 4,648,150 | 75.82 |
| 12/17/2024 | 78.66 | 79.28 | 78.28 | 78.45 | 4,064,906 | 78.45 |
| 12/16/2024 | 79.05 | 79.55 | 78.65 | 79.08 | 3,556,860 | 79.08 |
| 12/13/2024 | 80.09 | 80.09 | 78.55 | 78.83 | 2,982,510 | 78.83 |
| 12/12/2024 | 79.50 | 80.02 | 79.00 | 79.57 | 4,468,811 | 79.57 |
| 12/11/2024 | 80.97 | 81.15 | 78.59 | 79.67 | 4,816,970 | 79.67 |
| 12/10/2024 | 80.63 | 81.02 | 79.97 | 80.62 | 3,607,271 | 80.62 |
| 12/09/2024 | 81.37 | 81.59 | 80.50 | 80.61 | 5,712,205 | 80.61 |
| 12/06/2024 | 81.33 | 81.69 | 80.07 | 80.51 | 2,509,661 | 80.51 |
| 12/05/2024 | 80.27 | 82.18 | 80.20 | 81.49 | 3,692,498 | 81.49 |
| 12/04/2024 | 80.77 | 80.99 | 79.89 | 80.19 | 2,761,246 | 80.19 |
| 12/03/2024 | 81.87 | 82.08 | 80.81 | 80.85 | 2,952,326 | 80.85 |
| 12/02/2024 | 82.10 | 82.25 | 80.95 | 81.11 | 2,840,909 | 81.11 |
| 11/29/2024 | 82.15 | 82.72 | 81.87 | 81.87 | 2,180,288 | 81.87 |
| 11/27/2024 | 81.49 | 82.08 | 81.24 | 81.74 | 2,823,695 | 81.74 |
| 11/26/2024 | 80.91 | 81.40 | 80.25 | 81.27 | 3,239,869 | 81.27 |
| 11/25/2024 | 80.50 | 81.62 | 80.36 | 81.22 | 5,329,171 | 81.22 |
| 11/22/2024 | 79.02 | 80.23 | 78.96 | 80.14 | 2,757,877 | 80.14 |
| 11/21/2024 | 78.50 | 79.20 | 78.11 | 78.88 | 2,844,192 | 78.88 |
| 11/20/2024 | 77.90 | 77.97 | 77.13 | 77.87 | 3,482,621 | 77.87 |
| 11/19/2024 | 77.81 | 78.44 | 77.59 | 77.61 | 2,168,314 | 77.61 |
| 11/18/2024 | 78.11 | 78.68 | 77.87 | 78.65 | 2,639,151 | 78.65 |
| 11/15/2024 | 77.49 | 78.42 | 77.49 | 78.29 | 4,211,921 | 78.29 |
| 11/14/2024 | 77.79 | 78.31 | 77.42 | 77.57 | 4,220,342 | 77.57 |
| 11/13/2024 | 78.12 | 78.75 | 77.50 | 77.61 | 5,321,637 | 77.61 |
| 11/12/2024 | 78.52 | 78.82 | 77.86 | 77.95 | 3,461,969 | 77.95 |
| 11/11/2024 | 77.99 | 79.13 | 77.81 | 78.68 | 3,201,522 | 78.68 |
| 11/08/2024 | 78.00 | 78.14 | 77.06 | 77.06 | 3,176,366 | 77.06 |
| 11/07/2024 | 77.85 | 78.19 | 77.26 | 77.69 | 3,731,416 | 77.69 |
| 11/06/2024 | 80.22 | 80.29 | 77.78 | 78.20 | 6,240,961 | 78.20 |
| 11/05/2024 | 75.16 | 76.21 | 75.10 | 76.01 | 2,582,249 | 76.01 |
| 11/04/2024 | 75.35 | 75.62 | 74.30 | 75.00 | 3,994,812 | 75.00 |
| 11/01/2024 | 75.46 | 76.34 | 75.28 | 75.31 | 3,339,488 | 75.31 |
| 10/31/2024 | 75.92 | 76.21 | 75.03 | 75.36 | 3,508,597 | 75.36 |