The highest closing price for Bank of New York Mellon (BK) last month was $109.75, on September 29. It was up 4.2% for the month. The latest price is $106.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $109.33 | $110.75 | $108.07 | $108.96 | 3,707,000 |
September 29 2025 | $110.07 | $110.16 | $108.70 | $109.75 | 2,457,700 |
September 26 2025 | $109.27 | $110.28 | $108.88 | $109.53 | 2,095,300 |
September 25 2025 | $108.17 | $109.47 | $107.65 | $109.08 | 2,961,400 |
September 24 2025 | $109.18 | $109.50 | $107.82 | $108.11 | 2,292,800 |
September 23 2025 | $109.27 | $110.87 | $108.10 | $108.66 | 2,282,800 |
September 22 2025 | $107.95 | $109.72 | $107.27 | $109.46 | 2,905,300 |
September 19 2025 | $108.80 | $109.21 | $108.17 | $108.71 | 8,770,400 |
September 18 2025 | $107.14 | $108.70 | $106.81 | $108.52 | 2,784,200 |
September 17 2025 | $105.83 | $107.21 | $105.81 | $107.01 | 2,935,700 |
September 16 2025 | $106.44 | $107.00 | $104.77 | $105.49 | 2,369,300 |
September 15 2025 | $107.01 | $107.01 | $106.10 | $106.42 | 2,523,200 |
September 12 2025 | $105.16 | $106.52 | $105.05 | $106.48 | 2,609,400 |
September 11 2025 | $104.00 | $106.33 | $103.66 | $105.60 | 3,697,900 |
September 10 2025 | $104.51 | $104.96 | $102.63 | $104.00 | 2,737,400 |
September 09 2025 | $103.89 | $106.18 | $103.17 | $104.77 | 3,918,525 |
September 08 2025 | $103.84 | $104.65 | $103.49 | $104.02 | 3,055,255 |
September 05 2025 | $105.65 | $106.06 | $102.90 | $103.69 | 2,780,500 |
September 04 2025 | $105.11 | $105.69 | $104.78 | $105.56 | 2,308,600 |
September 03 2025 | $104.69 | $105.03 | $103.61 | $104.68 | 2,258,200 |
September 02 2025 | $104.54 | $105.00 | $103.34 | $104.70 | 3,308,400 |
Daily pricing data for Bank of New York Mellon dates back to 5/3/1973, and may be incomplete.
