Bank of New York Mellon (BK)

Historical Prices For Bank of New York Mellon (BK)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	102.03	102.70	101.10	101.45	4,076,411	101.45
7/30/2025	101.67	103.16	101.51	102.30	3,188,247	102.30
7/29/2025	101.37	102.02	100.89	101.87	3,561,470	101.87
7/28/2025	100.92	100.97	100.20	100.63	2,331,408	100.63
7/25/2025	99.44	101.16	98.77	100.92	4,123,372	100.92
7/24/2025	99.94	101.03	99.50	99.97	4,245,011	99.44
7/23/2025	99.50	99.83	98.37	99.63	3,857,614	99.10
7/22/2025	98.79	99.23	98.03	98.90	3,237,474	98.38
7/21/2025	98.70	99.42	98.01	98.60	3,336,944	98.08
7/18/2025	98.00	99.04	97.70	98.84	5,658,251	98.32
7/17/2025	95.34	98.16	95.13	97.92	5,685,996	97.40
7/16/2025	96.00	96.00	93.37	95.49	5,438,257	94.98
7/15/2025	93.70	96.47	93.45	95.16	8,708,919	94.66
7/14/2025	93.69	95.36	93.38	95.25	7,009,025	94.75
7/11/2025	93.11	93.80	92.67	93.72	4,276,943	93.22
7/10/2025	93.00	93.92	92.66	93.66	4,662,073	93.16
7/09/2025	93.43	93.72	92.81	93.05	4,016,578	92.56
7/08/2025	93.25	93.55	92.47	92.69	4,318,880	92.20
7/07/2025	92.67	93.79	92.47	93.25	4,348,224	92.76
7/03/2025	92.19	92.84	91.96	92.43	2,408,225	91.94
7/02/2025	90.94	92.30	90.58	92.09	4,257,306	91.60
7/01/2025	90.74	91.11	89.64	90.65	4,343,324	90.17
6/30/2025	91.68	91.96	90.34	91.11	5,596,568	90.63
6/27/2025	90.04	91.77	89.45	91.18	6,279,109	90.70
6/26/2025	90.21	90.57	89.75	90.04	4,527,836	89.56
6/25/2025	91.38	91.42	89.79	90.00	4,496,321	89.52
6/24/2025	90.39	91.56	90.22	91.20	3,910,803	90.72
6/23/2025	90.99	90.99	87.41	89.63	9,335,987	89.15
6/20/2025	92.12	92.64	91.52	91.62	6,110,729	91.13
6/18/2025	89.95	92.08	89.86	91.60	5,008,612	91.11
6/17/2025	90.04	90.54	89.17	89.77	3,622,104	89.29
6/16/2025	89.24	90.56	88.80	90.49	3,941,401	90.01
6/13/2025	88.73	89.61	88.19	88.60	3,527,986	88.13
6/12/2025	89.10	89.71	88.69	89.71	3,002,500	89.23
6/11/2025	89.84	90.11	89.28	89.56	3,067,475	89.09
6/10/2025	89.68	90.46	89.48	90.00	2,745,606	89.52
6/09/2025	90.31	90.50	89.70	90.01	2,535,998	89.53
6/06/2025	89.41	90.39	89.12	90.32	2,263,353	89.84
6/05/2025	88.59	88.88	88.13	88.58	3,214,333	88.11
6/04/2025	89.22	89.66	88.32	88.33	4,026,672	87.86
6/03/2025	88.78	89.80	88.44	89.32	3,199,544	88.85
6/02/2025	88.20	89.01	87.80	88.98	2,449,417	88.51
5/30/2025	88.80	88.84	87.96	88.61	6,341,478	88.14
5/29/2025	89.35	89.87	88.52	89.07	3,767,716	88.60
5/28/2025	90.06	90.23	88.74	88.80	3,221,711	88.33
5/27/2025	89.55	90.27	89.19	90.23	3,793,033	89.75
5/23/2025	88.17	89.49	87.88	89.09	2,974,340	88.62
5/22/2025	88.75	89.65	88.53	89.18	3,696,017	88.71
5/21/2025	89.65	89.97	88.83	88.90	6,474,949	88.43
5/20/2025	89.83	90.42	89.49	90.10	3,286,938	89.62
5/19/2025	89.64	90.63	89.00	90.33	3,429,453	89.85
5/16/2025	89.61	90.50	89.35	90.07	6,290,946	89.59
5/15/2025	87.88	89.53	87.77	89.39	3,692,156	88.92
5/14/2025	88.07	88.23	87.62	87.94	3,006,779	87.47
5/13/2025	87.25	88.46	86.97	87.93	3,073,444	87.46
5/12/2025	87.96	88.55	86.52	87.10	4,648,689	86.64
5/09/2025	86.00	86.38	85.69	85.91	3,855,294	85.45
5/08/2025	84.54	86.19	84.54	85.50	4,467,278	85.05
5/07/2025	82.91	84.26	82.91	83.95	4,827,890	83.50
5/06/2025	81.12	83.55	81.12	82.91	4,368,563	82.47
5/05/2025	81.47	82.78	81.19	82.18	2,710,529	81.74
5/02/2025	82.35	83.31	81.97	82.14	4,335,045	81.70
5/01/2025	80.01	81.53	79.72	80.91	3,275,836	80.48