The closing price for Bank of New York Mellon (BK) in 2023 was $49.98, on December 29, 2023. It was up 17.3% for the year. The latest price is $82.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $50.13 | $50.22 | $49.82 | $49.98 | 1,853,100 |
December 28 2023 | $49.94 | $50.24 | $49.94 | $50.15 | 1,783,300 |
December 27 2023 | $49.88 | $50.07 | $49.61 | $50.00 | 1,651,300 |
December 26 2023 | $49.40 | $49.92 | $49.31 | $49.91 | 1,497,700 |
December 22 2023 | $49.54 | $49.82 | $49.29 | $49.43 | 2,484,600 |
December 21 2023 | $49.02 | $49.44 | $48.88 | $49.36 | 3,020,200 |
December 20 2023 | $49.46 | $49.87 | $48.85 | $48.88 | 3,440,800 |
December 19 2023 | $49.37 | $49.73 | $49.09 | $49.66 | 3,933,700 |
December 18 2023 | $49.98 | $50.01 | $49.28 | $49.39 | 4,751,200 |
December 15 2023 | $49.25 | $49.69 | $49.07 | $49.58 | 8,085,700 |
December 14 2023 | $49.44 | $49.93 | $49.28 | $49.57 | 7,383,100 |
December 13 2023 | $47.97 | $48.94 | $47.76 | $48.93 | 5,107,400 |
December 12 2023 | $47.57 | $48.15 | $47.51 | $47.93 | 3,382,200 |
December 11 2023 | $47.20 | $47.76 | $47.20 | $47.58 | 4,174,400 |
December 08 2023 | $46.57 | $47.28 | $46.42 | $47.11 | 3,668,800 |
December 07 2023 | $45.89 | $46.52 | $45.71 | $46.51 | 4,773,100 |
December 06 2023 | $46.76 | $47.38 | $45.59 | $45.63 | 6,061,500 |
December 05 2023 | $46.65 | $46.79 | $46.16 | $46.51 | 2,862,000 |
December 04 2023 | $46.38 | $47.03 | $46.23 | $46.75 | 3,668,400 |
December 01 2023 | $46.31 | $47.03 | $46.14 | $46.78 | 3,274,200 |
November 30 2023 | $45.82 | $46.45 | $45.56 | $46.40 | 6,043,900 |
November 29 2023 | $45.39 | $45.98 | $45.35 | $45.66 | 2,818,500 |
November 28 2023 | $45.15 | $45.52 | $44.95 | $45.23 | 3,977,000 |
November 27 2023 | $45.25 | $45.34 | $44.95 | $45.13 | 4,074,500 |
November 24 2023 | $45.37 | $45.58 | $45.17 | $45.47 | 1,552,200 |
Daily pricing data for Bank of New York Mellon dates back to 5/3/1973, and may be incomplete.
