The closing price for Bank of New York Mellon (BK) in 2023 was $49.72, on December 29, 2023. It was up 17.3% for the year. The latest price is $102.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.86 | $49.96 | $49.56 | $49.72 | 1,853,100 |
December 28 2023 | $49.68 | $49.98 | $49.68 | $49.88 | 1,783,300 |
December 27 2023 | $49.61 | $49.80 | $49.35 | $49.74 | 1,651,300 |
December 26 2023 | $49.14 | $49.65 | $49.05 | $49.64 | 1,497,700 |
December 22 2023 | $49.28 | $49.56 | $49.03 | $49.16 | 2,484,600 |
December 21 2023 | $48.76 | $49.17 | $48.62 | $49.10 | 3,020,200 |
December 20 2023 | $49.20 | $49.60 | $48.59 | $48.62 | 3,440,800 |
December 19 2023 | $49.11 | $49.47 | $48.83 | $49.39 | 3,933,700 |
December 18 2023 | $49.72 | $49.75 | $49.02 | $49.13 | 4,751,200 |
December 15 2023 | $48.99 | $49.42 | $48.81 | $49.32 | 8,085,700 |
December 14 2023 | $49.17 | $49.66 | $49.02 | $49.31 | 7,383,100 |
December 13 2023 | $47.71 | $48.68 | $47.50 | $48.67 | 5,107,400 |
December 12 2023 | $47.32 | $47.89 | $47.26 | $47.67 | 3,382,200 |
December 11 2023 | $46.95 | $47.51 | $46.95 | $47.33 | 4,174,400 |
December 08 2023 | $46.33 | $47.03 | $46.17 | $46.86 | 3,668,800 |
December 07 2023 | $45.65 | $46.27 | $45.47 | $46.26 | 4,773,100 |
December 06 2023 | $46.51 | $47.13 | $45.35 | $45.39 | 6,061,500 |
December 05 2023 | $46.40 | $46.55 | $45.92 | $46.26 | 2,862,000 |
December 04 2023 | $46.14 | $46.78 | $45.98 | $46.50 | 3,668,400 |
December 01 2023 | $46.07 | $46.79 | $45.90 | $46.53 | 3,274,200 |
November 30 2023 | $45.58 | $46.20 | $45.31 | $46.15 | 6,043,900 |
November 29 2023 | $45.15 | $45.73 | $45.11 | $45.42 | 2,818,500 |
November 28 2023 | $44.91 | $45.28 | $44.71 | $44.99 | 3,977,000 |
November 27 2023 | $45.01 | $45.10 | $44.71 | $44.89 | 4,074,500 |
November 24 2023 | $45.13 | $45.34 | $44.93 | $45.23 | 1,552,200 |
Daily pricing data for Bank of New York Mellon dates back to 5/3/1973, and may be incomplete.
