The highest closing price for Bank of New York Mellon (BK) last month was $81.87, on November 29. It was up 8.5% for the month. The latest price is $78.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $82.15 | $82.72 | $81.87 | $81.87 | 2,180,300 |
November 27 2024 | $81.49 | $82.08 | $81.24 | $81.74 | 2,823,700 |
November 26 2024 | $80.91 | $81.40 | $80.26 | $81.27 | 3,239,900 |
November 25 2024 | $80.50 | $81.62 | $80.36 | $81.22 | 5,329,200 |
November 22 2024 | $79.02 | $80.23 | $78.96 | $80.14 | 2,757,900 |
November 21 2024 | $78.50 | $79.20 | $78.11 | $78.88 | 2,844,200 |
November 20 2024 | $77.90 | $77.97 | $77.13 | $77.87 | 3,482,600 |
November 19 2024 | $77.81 | $78.44 | $77.59 | $77.61 | 2,168,300 |
November 18 2024 | $78.11 | $78.68 | $77.87 | $78.65 | 2,638,900 |
November 15 2024 | $77.49 | $78.43 | $77.49 | $78.29 | 4,211,800 |
November 14 2024 | $77.79 | $78.31 | $77.42 | $77.57 | 4,220,300 |
November 13 2024 | $78.12 | $78.75 | $77.50 | $77.61 | 5,321,500 |
November 12 2024 | $78.52 | $78.82 | $77.86 | $77.95 | 3,462,000 |
November 11 2024 | $77.99 | $79.13 | $77.82 | $78.68 | 3,201,400 |
November 08 2024 | $78.00 | $78.14 | $77.06 | $77.06 | 3,176,400 |
November 07 2024 | $77.85 | $78.19 | $77.26 | $77.69 | 3,731,400 |
November 06 2024 | $80.22 | $80.29 | $77.78 | $78.20 | 6,241,000 |
November 05 2024 | $75.16 | $76.21 | $75.10 | $76.01 | 2,583,300 |
November 04 2024 | $75.35 | $75.62 | $74.30 | $75.00 | 3,994,800 |
November 01 2024 | $75.46 | $76.34 | $75.28 | $75.31 | 3,339,500 |
Daily pricing data for Bank of New York Mellon dates back to 5/3/1973, and may be incomplete.
