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 |
|---|---|---|---|---|---|
January 2026 | $116.01 | $122.36 | $115.31 | $119.04 | 21,485,148 |
December 2025 | $111.77 | $119.40 | $111.43 | $116.09 | 74,110,813 |
November 2025 | $108.02 | $113.74 | $105.42 | $112.10 | 61,523,213 |
October 2025 | $108.05 | $109.65 | $102.60 | $107.93 | 84,131,060 |
September 2025 | $104.03 | $110.33 | $102.13 | $108.43 | 64,758,900 |
August 2025 | $99.85 | $106.05 | $97.92 | $105.08 | 66,419,200 |
July 2025 | $89.82 | $102.65 | $88.73 | $100.95 | 97,065,900 |
June 2025 | $87.30 | $91.70 | $86.52 | $90.18 | 82,863,700 |
May 2025 | $79.20 | $89.71 | $78.91 | $87.71 | 85,535,800 |
April 2025 | $82.35 | $83.16 | $69.30 | $79.59 | 95,213,700 |
March 2025 | $88.11 | $88.85 | $77.94 | $82.49 | 94,986,900 |
February 2025 | $83.22 | $87.97 | $82.37 | $87.49 | 81,177,500 |
January 2025 | $75.55 | $86.26 | $73.27 | $84.52 | 83,014,200 |
December 2024 | $80.31 | $80.45 | $74.12 | $75.15 | 79,607,000 |
November 2024 | $73.81 | $80.91 | $72.68 | $80.08 | 70,948,400 |
October 2024 | $69.68 | $75.86 | $68.45 | $73.71 | 93,543,100 |
September 2024 | $65.96 | $71.15 | $64.17 | $69.86 | 82,122,100 |
August 2024 | $63.42 | $66.47 | $59.23 | $66.32 | 79,900,100 |
July 2024 | $58.36 | $64.03 | $57.11 | $63.26 | 97,736,700 |
June 2024 | $57.50 | $58.73 | $55.17 | $57.79 | 70,416,500 |
May 2024 | $54.54 | $57.60 | $54.11 | $57.52 | 65,238,800 |
April 2024 | $55.04 | $55.82 | $50.42 | $54.51 | 80,007,800 |
March 2024 | $53.58 | $55.45 | $51.60 | $55.19 | 73,034,800 |
February 2024 | $53.16 | $53.88 | $51.15 | $53.73 | 74,836,000 |
January 2024 | $49.43 | $54.05 | $49.23 | $53.12 | 98,530,300 |
