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 |
|---|---|---|---|---|---|
May 2026 | $134.77 | $137.79 | $130.16 | $135.02 | 36,725,030 |
April 2026 | $119.85 | $138.60 | $118.11 | $134.37 | 83,798,900 |
March 2026 | $116.55 | $119.93 | $111.27 | $118.16 | 75,840,800 |
February 2026 | $119.43 | $128.25 | $112.38 | $118.63 | 76,655,800 |
January 2026 | $115.04 | $124.84 | $114.35 | $119.45 | 78,919,300 |
December 2025 | $110.84 | $118.40 | $110.50 | $115.12 | 74,110,800 |
November 2025 | $107.12 | $112.79 | $104.54 | $111.16 | 61,521,700 |
October 2025 | $107.15 | $108.73 | $101.75 | $107.03 | 84,131,100 |
September 2025 | $103.16 | $109.41 | $101.27 | $107.52 | 64,758,900 |
August 2025 | $99.01 | $105.16 | $97.10 | $104.20 | 66,419,200 |
July 2025 | $89.07 | $101.80 | $87.99 | $100.11 | 97,065,900 |
June 2025 | $86.57 | $90.93 | $85.80 | $89.43 | 82,863,700 |
May 2025 | $78.53 | $88.96 | $78.25 | $86.98 | 85,535,800 |
April 2025 | $81.66 | $82.46 | $68.72 | $78.93 | 95,213,700 |
March 2025 | $87.38 | $88.11 | $77.28 | $81.80 | 94,986,900 |
February 2025 | $82.52 | $87.23 | $81.68 | $86.76 | 81,177,500 |
January 2025 | $74.92 | $85.54 | $72.66 | $83.81 | 83,014,200 |
December 2024 | $79.64 | $79.78 | $73.51 | $74.52 | 79,607,000 |
November 2024 | $73.19 | $80.24 | $72.07 | $79.41 | 70,948,400 |
October 2024 | $69.10 | $75.22 | $67.88 | $73.10 | 93,543,100 |
September 2024 | $65.41 | $70.56 | $63.64 | $69.28 | 82,122,100 |
August 2024 | $62.89 | $65.91 | $58.74 | $65.77 | 79,900,100 |
July 2024 | $57.88 | $63.49 | $56.63 | $62.73 | 97,736,700 |
June 2024 | $57.02 | $58.24 | $54.71 | $57.30 | 70,416,500 |
May 2024 | $54.09 | $57.12 | $53.66 | $57.04 | 65,238,800 |