Bank of New York Mellon (BK) went public on May 3, 1973, when it opened at a split-adjusted price of $0.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $84.61 | $86.98 | $83.75 | $86.15 | 15,124,902 |
January 2025 | $76.82 | $87.70 | $74.50 | $85.93 | 83,014,200 |
December 2024 | $81.65 | $81.80 | $75.36 | $76.41 | 79,607,000 |
November 2024 | $75.05 | $82.27 | $73.89 | $81.42 | 70,948,400 |
October 2024 | $70.85 | $77.13 | $69.60 | $74.95 | 93,543,100 |
September 2024 | $67.06 | $72.34 | $65.25 | $71.03 | 82,122,100 |
August 2024 | $64.48 | $67.58 | $60.22 | $67.43 | 79,900,100 |
July 2024 | $59.34 | $65.10 | $58.07 | $64.32 | 97,736,700 |
June 2024 | $58.46 | $59.71 | $56.09 | $58.75 | 70,530,200 |
May 2024 | $55.46 | $58.57 | $55.02 | $58.48 | 65,238,800 |
April 2024 | $55.96 | $56.76 | $51.27 | $55.42 | 80,007,800 |
March 2024 | $54.48 | $56.38 | $52.46 | $56.12 | 73,034,800 |
February 2024 | $54.05 | $54.78 | $52.01 | $54.63 | 74,836,000 |
January 2024 | $50.25 | $54.96 | $50.05 | $54.01 | 98,530,300 |
December 2023 | $46.61 | $50.56 | $45.89 | $50.30 | 76,856,700 |
November 2023 | $41.07 | $46.75 | $41.00 | $46.70 | 103,191,100 |
October 2023 | $40.75 | $42.20 | $37.94 | $41.07 | 107,576,800 |
September 2023 | $43.29 | $44.26 | $40.10 | $40.80 | 95,605,600 |
August 2023 | $43.25 | $44.50 | $40.90 | $42.93 | 78,182,800 |
July 2023 | $42.30 | $44.13 | $39.89 | $43.40 | 103,482,200 |
June 2023 | $38.42 | $42.77 | $38.20 | $42.20 | 102,245,600 |
May 2023 | $40.60 | $40.75 | $37.58 | $38.11 | 97,996,100 |
April 2023 | $42.69 | $44.38 | $39.17 | $40.37 | 111,602,700 |
March 2023 | $47.20 | $48.70 | $39.06 | $42.69 | 153,750,200 |
February 2023 | $46.95 | $49.10 | $46.66 | $47.80 | 90,174,900 |
