Bank of New York Mellon (BK)

Historical Prices For Bank of New York Mellon (BK)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	78.88	80.60	77.77	80.41	4,856,973	80.41
4/29/2025	78.75	80.36	78.56	80.04	3,142,161	80.04
4/28/2025	78.95	79.50	78.53	78.91	2,995,505	78.91
4/25/2025	78.71	79.16	78.17	78.65	2,508,275	78.65
4/24/2025	77.69	79.22	77.49	78.72	4,897,916	78.72
4/23/2025	77.91	79.68	77.48	77.73	3,764,121	77.73
4/22/2025	75.40	76.71	75.35	76.31	3,789,148	76.31
4/21/2025	75.39	75.73	73.55	74.04	2,627,414	74.04
4/17/2025	75.95	77.50	75.26	76.34	4,318,573	75.87
4/16/2025	77.68	77.83	75.21	75.73	5,147,348	75.26
4/15/2025	78.23	79.06	77.44	77.77	3,813,704	77.29
4/14/2025	78.02	79.05	76.93	77.52	4,435,353	77.04
4/11/2025	73.61	78.67	72.50	77.67	6,804,457	77.19
4/10/2025	77.63	78.52	74.63	76.61	5,387,336	76.14
4/09/2025	72.11	80.16	72.11	79.35	6,400,401	78.86
4/08/2025	76.96	77.66	72.13	73.50	4,832,714	73.05
4/07/2025	71.34	75.61	70.46	74.09	7,460,742	73.63
4/04/2025	77.04	78.73	73.38	73.31	6,697,146	72.86
4/03/2025	81.24	81.95	79.78	79.91	5,262,359	79.42
4/02/2025	83.01	84.55	82.56	84.22	3,190,226	83.70
4/01/2025	83.73	84.15	82.58	83.77	2,881,912	83.25
3/31/2025	81.81	84.31	81.34	83.87	4,254,495	83.35
3/28/2025	84.24	84.85	82.48	82.71	2,643,715	82.20
3/27/2025	84.94	85.22	83.86	84.48	3,171,228	83.96
3/26/2025	85.62	86.07	84.63	85.09	2,453,035	84.57
3/25/2025	85.15	85.95	84.59	85.25	2,538,841	84.73
3/24/2025	84.60	85.42	84.26	84.70	2,607,016	84.18
3/21/2025	83.62	84.14	82.67	83.55	9,721,111	83.04
3/20/2025	83.26	84.37	83.16	83.93	3,119,786	83.41
3/19/2025	82.80	84.44	82.19	83.90	3,748,444	83.38
3/18/2025	82.39	83.02	81.95	82.64	4,576,682	82.13
3/17/2025	81.69	83.23	81.44	82.42	4,496,573	81.91
3/14/2025	80.36	81.95	79.91	81.75	4,354,161	81.25
3/13/2025	81.08	81.08	79.25	79.66	4,164,307	79.17
3/12/2025	82.00	82.07	79.24	80.76	5,488,725	80.26
3/11/2025	83.87	84.11	80.79	81.05	8,531,252	80.55
3/10/2025	83.85	86.58	83.36	84.24	5,259,948	83.72
3/07/2025	84.31	86.14	83.89	85.84	6,459,175	85.31
3/06/2025	85.53	86.05	83.97	84.69	3,698,013	84.17
3/05/2025	85.66	87.18	85.18	86.56	4,391,042	86.03
3/04/2025	87.44	87.87	84.30	85.54	4,967,957	85.01
3/03/2025	89.59	90.34	87.70	88.35	4,375,376	87.81
2/28/2025	87.20	88.95	87.06	88.95	7,190,974	88.40
2/27/2025	86.70	87.99	86.45	86.89	3,079,111	86.36
2/26/2025	87.19	88.16	86.19	86.34	3,709,780	85.81
2/25/2025	88.38	88.43	85.86	86.75	5,935,070	86.22
2/24/2025	87.48	88.39	86.56	88.01	6,690,257	87.47
2/21/2025	87.49	87.89	86.84	87.25	5,988,928	86.71
2/20/2025	88.50	88.53	86.02	87.16	5,921,948	86.62
2/19/2025	88.41	88.93	87.59	88.31	4,059,634	87.77
2/18/2025	88.87	89.44	88.11	88.90	6,650,912	88.35
2/14/2025	87.40	88.25	87.28	87.84	5,104,329	87.30
2/13/2025	85.73	87.20	85.51	86.88	3,422,699	86.35
2/12/2025	84.75	85.72	84.34	85.32	2,961,225	84.79
2/11/2025	84.85	85.58	84.44	85.50	2,329,323	84.97
2/10/2025	86.15	86.39	84.69	85.03	2,446,812	84.51
2/07/2025	86.60	86.98	85.91	86.15	3,438,154	85.62
2/06/2025	86.31	86.50	85.83	86.40	2,483,455	85.87
2/05/2025	85.39	85.97	84.89	85.74	3,217,007	85.21
2/04/2025	85.03	85.28	84.42	84.86	3,101,635	84.34
2/03/2025	84.61	85.65	83.75	85.19	3,498,682	84.67