Bank of NY Mellon

BK
🏛️ usa →
108.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.96 58.30 57.86 58.08 1.9M
2021-12-30 58.29 58.68 57.93 57.97 1.6M
2021-12-29 58.62 58.85 58.29 58.37 1.8M
2021-12-28 58.39 58.98 58.34 58.46 1.8M
2021-12-27 58.20 58.53 57.93 58.52 2.4M
2021-12-23 58.18 58.82 58.02 58.11 1.8M
2021-12-22 57.85 58.26 57.69 57.91 2.3M
2021-12-21 57.16 58.13 57.14 57.89 3.4M
2021-12-20 56.68 57.00 55.34 56.48 4.1M
2021-12-17 58.14 58.36 56.88 57.50 14.4M
2021-12-16 58.43 58.76 57.67 58.42 5.4M
2021-12-15 56.90 57.06 55.88 56.90 3.8M
2021-12-14 56.18 57.43 56.14 56.78 3.7M
2021-12-13 56.66 56.66 55.84 56.13 3.4M
2021-12-10 57.42 57.47 56.62 56.73 4.4M
2021-12-09 56.20 57.62 55.86 57.08 5.2M
2021-12-08 56.08 57.42 55.82 56.32 5.6M
2021-12-07 55.97 56.35 55.56 56.13 4.1M
2021-12-06 55.23 56.16 54.74 55.43 3.8M
2021-12-03 56.26 56.36 54.39 54.88 5.3M
2021-12-02 54.61 56.52 54.49 56.15 4.1M
2021-12-01 56.09 56.49 54.10 54.14 4.8M
2021-11-30 56.32 56.32 54.58 54.79 7.5M
2021-11-29 57.40 57.70 56.70 57.01 3.8M
2021-11-26 56.81 57.17 55.97 56.75 3.3M
2021-11-24 58.85 59.32 58.44 58.92 2.6M
2021-11-23 58.63 59.07 58.31 59.01 2.6M
2021-11-22 57.80 58.86 57.66 58.21 2.9M
2021-11-19 57.16 57.48 56.36 57.07 3.8M
2021-11-18 58.13 58.42 57.58 57.77 2.9M
2021-11-17 59.01 59.19 57.83 58.05 2.9M
2021-11-16 59.83 59.94 59.13 59.15 3.4M
2021-11-15 60.29 60.38 59.73 59.91 2.4M
2021-11-12 60.00 60.15 59.61 60.08 3.4M
2021-11-11 59.14 60.44 58.94 59.99 3.8M
2021-11-10 58.46 59.60 58.43 59.16 4.2M
2021-11-09 58.61 58.87 58.16 58.58 3.8M
2021-11-08 59.16 59.46 58.71 58.98 3.2M
2021-11-05 59.46 59.68 58.77 58.82 3.9M
2021-11-04 59.89 60.01 58.51 59.06 3.3M
2021-11-03 59.67 60.48 59.53 60.09 3.0M
2021-11-02 59.98 60.47 59.79 59.93 3.3M
2021-11-01 59.85 60.06 59.48 60.02 3.7M
2021-10-29 59.17 59.75 59.03 59.20 4.7M
2021-10-28 58.49 59.52 58.49 59.44 3.9M
2021-10-27 58.79 59.49 58.38 58.45 4.4M
2021-10-26 59.53 59.59 58.95 59.10 3.9M
2021-10-25 59.82 59.90 59.23 59.40 3.4M
2021-10-22 59.99 60.52 59.52 59.71 5.0M
2021-10-21 59.48 60.06 59.13 59.74 4.2M
2021-10-20 57.65 59.66 57.47 59.31 6.3M
2021-10-19 55.99 57.70 55.50 57.65 5.8M
2021-10-18 57.07 57.99 57.00 57.41 5.2M
2021-10-15 57.04 57.70 56.73 57.16 5.5M
2021-10-14 55.90 56.63 55.50 56.57 6.3M
2021-10-13 55.50 55.64 54.45 55.29 5.4M
2021-10-12 55.51 56.06 55.28 55.51 4.7M
2021-10-11 55.89 56.65 55.48 55.52 4.9M
2021-10-08 54.67 56.14 54.61 55.84 4.7M
2021-10-07 55.14 55.42 54.40 54.53 5.7M
2021-10-06 53.84 54.78 53.54 54.54 5.2M
2021-10-05 53.19 54.74 53.05 54.42 4.9M
2021-10-04 52.75 53.89 52.67 52.85 5.2M
2021-10-01 51.84 53.37 51.83 52.92 4.9M
2021-09-30 52.97 53.17 51.83 51.84 4.4M
2021-09-29 52.81 52.98 52.36 52.63 2.8M
2021-09-28 53.53 54.29 52.80 52.91 5.4M
2021-09-27 52.04 53.79 51.96 53.40 4.8M
2021-09-24 51.31 52.14 51.31 51.55 2.7M
2021-09-23 50.58 52.00 50.47 51.50 4.7M
2021-09-22 49.99 50.39 49.78 49.93 4.2M
2021-09-21 49.82 49.99 49.13 49.30 4.1M
2021-09-20 49.84 49.94 48.74 49.59 6.2M
2021-09-17 51.18 51.49 50.47 51.15 11.5M
2021-09-16 52.42 52.56 50.98 51.37 6.2M
2021-09-15 51.20 52.18 51.05 52.07 5.8M
2021-09-14 52.33 52.50 50.88 51.14 4.4M
2021-09-13 52.29 52.60 51.82 52.24 4.0M
2021-09-10 53.23 53.25 51.86 51.91 6.9M
2021-09-09 52.86 53.66 52.80 52.88 4.1M
2021-09-08 53.01 53.09 52.52 52.98 4.1M
2021-09-07 53.89 54.00 53.00 53.12 4.0M
2021-09-03 54.41 54.49 53.72 53.93 3.0M
2021-09-02 54.50 54.67 54.07 54.31 3.6M
2021-09-01 55.24 55.54 54.19 54.40 4.8M
2021-08-31 55.29 55.60 54.88 55.22 4.0M
2021-08-30 56.60 56.64 55.16 55.18 2.5M
2021-08-27 55.49 56.50 55.40 56.41 4.3M
2021-08-26 55.56 55.88 55.40 55.48 4.3M
2021-08-25 54.70 55.97 54.53 55.57 4.7M
2021-08-24 54.23 54.88 54.04 54.53 3.5M
2021-08-23 53.63 54.40 53.63 54.06 3.6M
2021-08-20 52.76 53.52 52.44 53.32 4.3M
2021-08-19 52.93 53.32 52.54 52.77 5.4M
2021-08-18 53.60 54.55 53.26 53.53 4.6M
2021-08-17 53.89 54.33 53.40 53.80 4.5M
2021-08-16 53.51 54.37 53.17 54.27 4.3M
2021-08-13 54.72 54.99 53.77 53.87 6.8M
2021-08-12 54.77 55.02 54.43 54.89 3.9M
2021-08-11 54.02 54.86 53.79 54.77 5.0M
2021-08-10 53.22 54.04 53.16 53.83 4.6M
2021-08-09 53.00 53.72 52.73 53.38 4.6M
2021-08-06 52.40 53.52 52.35 53.16 5.6M
2021-08-05 51.81 52.25 51.59 51.80 4.8M
2021-08-04 51.60 52.07 51.22 51.49 4.3M
2021-08-03 51.45 52.31 50.81 52.00 4.5M
2021-08-02 51.73 52.56 51.21 51.28 5.4M
2021-07-30 51.05 51.68 50.96 51.33 4.5M
2021-07-29 50.91 51.76 50.58 51.30 4.5M
2021-07-28 50.41 50.88 49.91 50.35 6.6M
2021-07-27 49.64 50.84 49.43 50.19 6.0M
2021-07-26 49.50 50.48 49.47 50.25 4.6M
2021-07-23 50.21 50.54 49.69 49.97 4.4M
2021-07-22 49.99 50.06 49.51 49.83 4.8M
2021-07-21 49.81 50.49 49.60 50.06 5.1M
2021-07-20 47.58 49.96 47.33 49.44 6.4M
2021-07-19 48.35 48.56 47.32 47.58 7.4M
2021-07-16 48.96 49.59 48.51 49.38 8.2M
2021-07-15 48.29 49.67 47.57 48.68 6.8M
2021-07-14 49.89 50.39 48.99 49.28 4.9M
2021-07-13 50.30 50.48 49.65 49.96 2.7M
2021-07-12 49.56 50.54 49.25 50.28 3.0M
2021-07-09 49.32 50.09 49.09 49.93 3.6M
2021-07-08 48.73 48.97 48.03 48.34 4.5M
2021-07-07 49.21 49.69 48.91 49.48 3.0M
2021-07-06 50.99 51.10 49.21 49.49 6.2M
2021-07-02 51.40 51.53 50.99 51.24 3.1M
2021-07-01 51.56 51.74 51.16 51.43 2.9M
2021-06-30 50.72 51.38 50.55 51.23 5.5M
2021-06-29 51.25 51.68 50.87 51.02 3.9M
2021-06-28 50.80 50.91 50.16 50.86 2.8M
2021-06-25 50.41 51.14 50.28 50.99 4.2M
2021-06-24 49.61 50.45 49.38 50.25 3.7M
2021-06-23 49.57 49.87 49.35 49.37 4.6M
2021-06-22 49.69 49.74 49.04 49.44 3.9M
2021-06-21 48.61 49.73 48.51 49.66 4.2M
2021-06-18 48.87 48.95 48.04 48.22 11.5M
2021-06-17 51.83 51.85 49.16 49.48 7.3M
2021-06-16 50.34 51.95 49.64 51.23 9.8M
2021-06-15 49.79 50.57 49.65 50.45 3.7M
2021-06-14 50.15 50.51 48.83 49.64 6.0M
2021-06-11 49.96 50.45 49.90 50.41 3.6M
2021-06-10 51.04 51.25 49.84 49.87 3.2M
2021-06-09 51.08 51.08 50.55 50.62 2.9M
2021-06-08 51.41 51.64 50.85 51.42 2.8M
2021-06-07 52.33 52.33 51.77 51.82 2.3M
2021-06-04 52.18 52.25 51.64 52.21 2.2M
2021-06-03 52.05 52.48 51.73 52.20 2.8M
2021-06-02 52.23 52.43 51.74 52.12 3.3M
2021-06-01 52.81 52.90 52.04 52.30 3.2M
2021-05-28 52.18 52.22 51.65 52.08 3.4M
2021-05-27 52.21 52.69 51.82 52.10 6.6M
2021-05-26 51.41 51.71 50.98 51.56 3.8M
2021-05-25 51.77 52.25 51.00 51.12 3.0M
2021-05-24 51.61 51.86 51.47 51.74 2.7M
2021-05-21 50.80 51.76 50.72 51.56 3.7M
2021-05-20 50.85 50.99 50.41 50.61 2.9M
2021-05-19 50.21 50.89 49.81 50.86 5.0M
2021-05-18 52.04 52.31 50.73 50.75 5.5M
2021-05-17 51.80 52.29 51.43 52.09 3.9M
2021-05-14 51.98 52.29 51.64 51.78 4.5M
2021-05-13 50.76 52.01 50.62 51.69 4.7M
2021-05-12 52.13 52.34 50.87 51.03 4.2M
2021-05-11 51.87 52.63 51.35 51.58 6.5M
2021-05-10 52.19 52.82 52.00 52.27 4.7M
2021-05-07 51.17 51.95 50.59 51.82 4.6M
2021-05-06 51.61 51.93 51.34 51.89 4.9M
2021-05-05 50.61 51.59 50.14 51.45 4.2M
2021-05-04 50.13 50.65 49.99 50.49 6.2M
2021-05-03 50.25 50.45 49.70 50.23 3.9M
2021-04-30 49.97 50.25 49.71 49.88 6.9M
2021-04-29 49.50 50.26 49.43 50.08 7.0M
2021-04-28 48.61 49.24 48.61 49.18 5.9M
2021-04-27 47.87 48.66 47.58 48.55 5.6M
2021-04-26 47.84 48.54 47.75 48.11 5.6M
2021-04-23 46.55 47.89 46.25 47.60 4.5M
2021-04-22 46.87 47.23 46.38 46.55 5.4M
2021-04-21 46.31 47.41 46.19 47.19 5.0M
2021-04-20 46.64 47.21 46.28 46.58 7.3M
2021-04-19 46.27 46.93 46.13 46.81 6.3M
2021-04-16 47.05 47.50 45.80 46.07 10.0M
2021-04-15 48.73 48.80 47.95 48.01 7.7M
2021-04-14 48.30 48.97 48.09 48.64 4.2M
2021-04-13 48.81 48.92 48.26 48.34 3.2M
2021-04-12 48.62 49.13 48.53 49.09 2.8M
2021-04-09 48.30 48.70 48.17 48.62 3.2M
2021-04-08 47.63 48.05 47.39 48.00 3.1M
2021-04-07 48.03 48.29 47.60 47.84 3.4M
2021-04-06 48.04 48.13 47.41 47.78 3.1M
2021-04-05 47.98 48.50 47.68 48.13 3.7M
2021-04-01 47.24 47.52 46.85 47.47 4.2M
2021-03-31 47.63 47.88 47.22 47.29 4.8M
2021-03-30 47.80 48.15 47.50 47.86 4.5M
2021-03-29 46.63 47.91 46.46 47.52 4.8M
2021-03-26 46.82 47.56 46.76 47.49 7.4M
2021-03-25 45.34 46.37 44.70 46.33 6.3M
2021-03-24 45.49 46.04 45.25 45.25 5.3M
2021-03-23 44.94 45.34 44.20 44.37 3.7M
2021-03-22 45.37 45.80 44.88 45.21 6.3M
2021-03-19 46.19 46.71 45.61 46.35 14.6M
2021-03-18 47.03 47.76 46.53 46.70 6.3M
2021-03-17 46.67 46.82 45.88 46.51 4.9M
2021-03-16 46.41 46.63 45.92 46.24 3.7M
2021-03-15 46.69 46.78 46.02 46.69 3.7M
2021-03-12 46.54 46.90 46.20 46.66 4.7M
2021-03-11 45.56 46.00 45.20 45.73 3.7M
2021-03-10 45.11 46.27 44.90 45.90 5.0M
2021-03-09 45.03 45.94 44.35 44.94 6.1M
2021-03-08 45.57 46.16 45.15 45.63 4.3M
2021-03-05 45.40 45.72 44.40 45.03 5.8M
2021-03-04 44.53 45.35 44.04 44.76 6.9M
2021-03-03 43.78 45.56 43.78 44.53 7.4M
2021-03-02 43.71 44.32 43.58 43.60 4.5M
2021-03-01 42.86 43.87 42.69 43.68 6.4M
2021-02-26 43.04 43.20 41.98 42.16 7.0M
2021-02-25 44.61 44.95 43.25 43.42 7.0M
2021-02-24 43.97 44.57 43.83 44.26 7.4M
2021-02-23 43.98 44.54 43.65 43.83 8.0M
2021-02-22 42.10 43.98 42.08 43.73 9.7M
2021-02-19 42.42 42.89 42.24 42.32 5.9M
2021-02-18 42.56 42.80 41.90 42.18 3.7M
2021-02-17 42.78 43.30 42.43 42.90 4.6M
2021-02-16 42.19 43.35 42.11 42.75 8.7M
2021-02-12 41.89 42.54 41.58 41.93 8.8M
2021-02-11 43.00 43.84 42.03 42.13 10.9M
2021-02-10 42.11 42.39 41.71 41.74 4.6M
2021-02-09 41.85 42.15 41.40 41.96 4.2M
2021-02-08 42.15 42.44 41.79 41.95 4.0M
2021-02-05 42.53 42.58 41.89 42.03 3.5M
2021-02-04 41.29 42.30 41.17 42.23 5.0M
2021-02-03 40.72 41.32 40.56 41.06 5.4M
2021-02-02 40.75 41.63 40.53 40.85 8.3M
2021-02-01 40.13 41.07 40.02 40.47 7.0M
2021-01-29 40.21 40.60 39.46 39.83 7.4M
2021-01-28 40.08 41.06 40.04 40.69 7.3M
2021-01-27 40.76 40.84 39.58 39.82 8.5M
2021-01-26 41.48 41.67 40.88 41.34 5.9M
2021-01-25 41.50 41.70 41.11 41.30 8.2M
2021-01-22 41.81 42.28 41.47 41.93 5.5M
2021-01-21 42.53 42.79 41.70 42.26 8.7M
2021-01-20 43.72 44.00 42.26 42.49 10.5M
2021-01-19 45.75 46.33 45.23 45.82 6.4M
2021-01-15 45.96 46.13 45.32 45.57 4.3M
2021-01-14 46.36 46.84 45.81 46.53 3.4M
2021-01-13 46.52 46.84 46.19 46.32 4.3M
2021-01-12 45.91 46.67 45.85 46.56 4.9M
2021-01-11 44.43 45.57 44.10 45.56 4.6M
2021-01-08 45.35 45.46 44.43 44.80 3.6M
2021-01-07 45.59 46.04 45.24 45.28 5.1M
2021-01-06 43.52 45.42 43.43 45.01 8.5M
2021-01-05 41.69 42.43 41.34 42.16 4.6M
2021-01-04 42.50 42.64 41.23 41.69 5.7M