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
2022-12-30 45.32 45.56 45.16 45.52 3.1M
2022-12-29 44.91 45.73 44.80 45.66 3.1M
2022-12-28 44.82 44.93 44.56 44.63 2.0M
2022-12-27 44.81 44.92 44.51 44.82 2.1M
2022-12-23 44.44 44.71 44.20 44.65 2.3M
2022-12-22 44.45 44.79 43.67 44.48 2.7M
2022-12-21 44.80 45.07 44.63 44.78 3.3M
2022-12-20 44.34 44.82 44.19 44.29 3.1M
2022-12-19 44.04 44.58 43.91 44.17 3.7M
2022-12-16 43.63 44.21 43.55 44.09 5.0M
2022-12-15 44.13 44.57 43.84 44.24 3.8M
2022-12-14 45.65 45.76 44.61 44.94 4.3M
2022-12-13 46.00 46.33 45.20 45.72 6.2M
2022-12-12 44.71 45.00 44.51 44.85 4.7M
2022-12-09 44.53 45.22 44.47 44.71 4.4M
2022-12-08 44.80 45.01 44.33 44.59 5.3M
2022-12-07 42.59 44.90 42.24 44.61 11.7M
2022-12-06 43.20 43.67 42.57 42.84 5.2M
2022-12-05 44.98 45.10 43.77 44.04 3.5M
2022-12-02 45.27 45.60 44.87 45.22 3.0M
2022-12-01 45.90 46.00 45.01 45.76 4.6M
2022-11-30 44.88 45.96 44.24 45.90 6.0M
2022-11-29 44.79 45.01 44.53 44.84 3.0M
2022-11-28 45.25 45.45 44.69 44.80 3.6M
2022-11-25 45.52 45.85 45.40 45.67 1.1M
2022-11-23 45.14 45.75 45.02 45.49 3.0M
2022-11-22 44.94 45.82 44.77 45.24 3.8M
2022-11-21 44.42 44.72 44.21 44.65 3.0M
2022-11-18 44.53 44.97 44.18 44.56 3.9M
2022-11-17 43.17 44.00 42.97 43.88 5.8M
2022-11-16 43.83 44.11 43.52 43.81 3.0M
2022-11-15 43.83 44.19 43.25 43.83 5.5M
2022-11-14 44.33 44.61 43.55 43.58 4.2M
2022-11-11 44.25 44.70 43.96 44.52 5.8M
2022-11-10 43.63 44.55 43.38 44.07 8.7M
2022-11-09 42.50 42.71 42.04 42.10 2.8M
2022-11-08 42.49 43.01 42.24 42.70 4.8M
2022-11-07 42.81 42.85 42.28 42.42 6.0M
2022-11-04 42.05 42.86 41.92 42.49 5.5M
2022-11-03 41.60 41.90 41.13 41.53 5.1M
2022-11-02 42.28 43.27 42.03 42.04 4.6M
2022-11-01 42.43 42.53 41.85 42.23 3.9M
2022-10-31 41.93 42.40 41.74 42.11 4.4M
2022-10-28 41.86 42.52 41.67 42.32 6.2M
2022-10-27 41.72 42.18 41.51 41.65 6.4M
2022-10-26 41.42 41.88 40.92 41.26 6.7M
2022-10-25 40.70 41.74 40.43 41.60 6.0M
2022-10-24 40.43 41.07 40.23 40.84 6.9M
2022-10-21 38.47 40.41 38.11 40.23 8.4M
2022-10-20 38.97 39.63 38.37 38.42 6.9M
2022-10-19 39.58 40.18 38.69 39.02 8.8M
2022-10-18 41.05 41.52 39.37 39.96 9.0M
2022-10-17 39.48 40.96 39.48 40.36 7.3M
2022-10-14 39.37 39.88 38.30 38.41 6.4M
2022-10-13 36.82 39.38 36.22 39.21 7.1M
2022-10-12 38.25 38.55 37.27 37.29 8.1M
2022-10-11 38.91 39.18 38.27 38.48 5.0M
2022-10-10 39.79 39.93 39.18 39.21 4.8M
2022-10-07 40.25 40.41 39.18 39.48 3.9M
2022-10-06 41.10 41.42 40.59 40.68 3.1M
2022-10-05 40.95 41.57 40.72 41.36 4.0M
2022-10-04 40.52 41.43 40.50 41.37 6.3M
2022-10-03 38.89 39.92 38.43 39.66 7.4M
2022-09-30 38.99 39.51 38.47 38.52 4.5M
2022-09-29 39.06 39.25 38.49 38.88 4.7M
2022-09-28 39.06 39.82 38.75 39.59 6.0M
2022-09-27 39.76 39.89 38.30 38.94 5.5M
2022-09-26 39.82 40.28 39.24 39.47 6.8M
2022-09-23 40.49 40.63 39.33 40.17 5.8M
2022-09-22 42.47 42.56 40.91 40.93 5.5M
2022-09-21 43.56 43.62 42.29 42.30 3.3M
2022-09-20 43.84 43.91 42.90 43.27 3.0M
2022-09-19 43.46 44.52 43.41 44.21 3.1M
2022-09-16 44.09 44.31 43.47 43.89 6.2M
2022-09-15 43.85 45.01 43.70 44.44 4.2M
2022-09-14 44.20 44.58 43.28 43.72 4.9M
2022-09-13 43.85 44.86 43.77 44.11 5.8M
2022-09-12 44.50 44.81 43.94 44.28 4.3M
2022-09-09 44.12 44.31 43.80 44.14 4.3M
2022-09-08 42.10 43.84 42.02 43.82 4.9M
2022-09-07 40.96 42.56 40.91 42.43 4.5M
2022-09-06 41.39 41.47 40.56 41.14 3.5M
2022-09-02 41.94 42.37 40.82 41.12 3.1M
2022-09-01 41.45 41.45 40.49 41.36 3.0M
2022-08-31 41.98 42.07 41.52 41.53 3.3M
2022-08-30 42.00 42.13 41.35 41.68 2.3M
2022-08-29 41.77 42.17 41.47 41.76 2.5M
2022-08-26 43.78 43.85 41.99 42.00 3.2M
2022-08-25 43.15 43.75 42.99 43.50 2.5M
2022-08-24 42.85 43.30 42.68 42.98 2.3M
2022-08-23 43.37 43.61 42.95 42.97 2.0M
2022-08-22 43.20 43.63 42.98 43.24 3.4M
2022-08-19 44.36 44.37 43.60 43.89 3.6M
2022-08-18 44.68 44.71 44.01 44.66 2.7M
2022-08-17 44.44 45.11 44.29 44.81 2.3M
2022-08-16 44.42 45.45 44.42 45.03 3.1M
2022-08-15 44.35 45.03 44.15 44.71 2.6M
2022-08-12 44.62 44.93 44.31 44.90 2.6M
2022-08-11 44.46 44.57 44.04 44.37 2.6M
2022-08-10 43.50 44.33 43.50 43.99 2.5M
2022-08-09 43.24 43.38 42.80 43.19 2.1M
2022-08-08 43.80 43.94 43.05 43.08 2.7M
2022-08-05 43.00 43.79 42.84 43.50 2.5M
2022-08-04 43.74 43.92 43.03 43.06 1.9M
2022-08-03 43.47 43.81 43.03 43.71 2.5M
2022-08-02 42.85 43.42 42.58 42.95 2.5M
2022-08-01 43.05 43.43 42.62 43.29 2.4M
2022-07-29 43.05 43.58 42.97 43.46 2.4M
2022-07-28 43.08 43.20 42.02 43.03 2.1M
2022-07-27 42.43 43.07 42.06 42.88 3.0M
2022-07-26 42.68 42.97 41.94 42.11 2.7M
2022-07-25 43.15 43.22 42.65 43.02 2.3M
2022-07-22 43.14 43.45 42.34 42.72 3.0M
2022-07-21 43.30 43.56 42.96 43.48 2.9M
2022-07-20 43.40 43.42 42.59 43.13 4.0M
2022-07-19 43.34 43.86 43.21 43.58 3.6M
2022-07-18 43.93 44.41 42.52 42.77 4.3M
2022-07-15 41.72 43.75 41.19 43.41 5.0M
2022-07-14 40.30 40.64 39.78 40.44 5.1M
2022-07-13 41.21 41.48 40.65 41.27 3.9M
2022-07-12 41.30 42.75 41.27 41.77 3.1M
2022-07-11 41.45 41.94 41.20 41.71 2.3M
2022-07-08 42.50 42.63 41.68 41.89 1.9M
2022-07-07 42.07 42.61 41.94 42.29 2.6M
2022-07-06 41.75 41.99 41.13 41.58 2.6M
2022-07-05 41.58 42.10 40.98 42.08 3.0M
2022-07-01 41.38 42.56 41.15 42.42 2.9M
2022-06-30 41.55 42.15 41.10 41.71 3.2M
2022-06-29 42.84 43.04 42.21 42.41 4.3M
2022-06-28 43.54 44.05 42.75 42.86 3.0M
2022-06-27 43.71 43.78 42.87 43.06 3.1M
2022-06-24 42.03 43.79 42.03 43.60 15.7M
2022-06-23 42.13 42.37 41.21 42.00 4.4M
2022-06-22 41.75 42.50 41.75 42.23 5.1M
2022-06-21 42.24 42.45 41.81 42.32 3.5M
2022-06-17 41.36 41.96 40.99 41.13 9.6M
2022-06-16 41.03 41.28 40.43 41.21 5.4M
2022-06-15 41.29 42.46 41.29 41.87 6.1M
2022-06-14 41.70 42.07 40.26 40.60 5.9M
2022-06-13 41.95 42.14 41.13 41.47 6.1M
2022-06-10 43.12 43.42 42.54 42.79 4.8M
2022-06-09 45.00 45.38 44.01 44.04 2.7M
2022-06-08 45.82 46.09 45.22 45.34 2.9M
2022-06-07 45.52 46.44 45.31 46.34 3.1M
2022-06-06 46.06 46.74 45.83 45.95 3.0M
2022-06-03 46.11 46.26 45.56 45.59 2.5M
2022-06-02 45.77 46.50 45.38 46.47 3.5M
2022-06-01 46.57 46.67 45.02 45.65 3.9M
2022-05-31 46.18 46.98 45.64 46.61 7.1M
2022-05-27 45.75 46.48 45.70 46.48 3.4M
2022-05-26 45.35 45.87 45.29 45.66 3.3M
2022-05-25 44.21 45.01 44.12 44.72 4.4M
2022-05-24 44.36 44.60 43.15 44.34 4.5M
2022-05-23 44.70 45.19 44.23 44.68 4.2M
2022-05-20 43.77 44.13 42.95 43.77 5.0M
2022-05-19 42.48 43.75 42.44 43.32 7.2M
2022-05-18 44.20 44.26 43.14 43.29 4.1M
2022-05-17 44.19 44.76 43.88 44.59 4.0M
2022-05-16 43.32 43.66 42.50 43.24 3.6M
2022-05-13 43.31 43.81 42.93 43.46 4.2M
2022-05-12 42.16 43.17 41.90 42.81 5.4M
2022-05-11 43.11 44.01 42.36 42.43 5.5M
2022-05-10 43.62 44.05 42.25 42.96 5.3M
2022-05-09 43.25 43.82 42.89 43.21 5.0M
2022-05-06 44.08 44.14 43.20 43.76 4.8M
2022-05-05 44.33 44.33 43.25 44.10 5.7M
2022-05-04 43.23 44.85 42.96 44.80 6.0M
2022-05-03 42.94 43.69 42.53 43.11 7.1M
2022-05-02 42.37 42.94 41.77 42.70 8.1M
2022-04-29 43.47 43.68 41.96 42.06 4.5M
2022-04-28 43.21 43.54 42.35 43.46 5.7M
2022-04-27 42.49 42.91 42.18 42.35 6.6M
2022-04-26 43.99 44.52 43.25 43.26 6.2M
2022-04-25 43.79 44.48 43.14 44.37 6.5M
2022-04-22 45.90 46.05 44.14 44.21 4.8M
2022-04-21 47.57 47.77 46.04 46.15 4.7M
2022-04-20 46.97 47.53 46.79 47.02 5.0M
2022-04-19 46.33 46.82 46.15 46.52 6.4M
2022-04-18 45.60 46.66 44.99 46.21 6.0M
2022-04-14 48.44 48.97 47.26 47.29 7.3M
2022-04-13 47.28 48.39 46.88 48.34 6.0M
2022-04-12 47.81 48.63 47.42 47.65 4.2M
2022-04-11 48.00 48.92 47.79 48.07 3.7M
2022-04-08 47.96 48.62 47.77 48.34 3.2M
2022-04-07 48.11 48.41 46.95 47.76 4.5M
2022-04-06 48.70 48.73 47.96 48.20 5.1M
2022-04-05 49.26 49.62 48.74 48.96 4.3M
2022-04-04 49.50 49.83 48.57 49.51 5.5M
2022-04-01 50.29 50.48 49.10 49.45 4.3M
2022-03-31 51.51 51.77 49.61 49.63 5.8M
2022-03-30 52.10 52.43 51.56 51.84 4.2M
2022-03-29 53.38 53.63 52.30 52.74 3.6M
2022-03-28 52.79 52.80 51.90 52.51 4.2M
2022-03-25 52.09 53.01 52.03 52.74 4.3M
2022-03-24 52.04 52.20 51.45 52.04 3.9M
2022-03-23 52.40 52.68 51.68 51.73 3.7M
2022-03-22 52.87 53.46 52.31 52.69 5.3M
2022-03-21 52.64 52.91 51.79 52.18 6.9M
2022-03-18 52.52 52.58 51.12 52.30 19.6M
2022-03-17 51.06 52.54 50.37 52.51 7.1M
2022-03-16 51.57 52.71 50.91 51.91 7.2M
2022-03-15 50.84 50.99 49.95 50.55 5.7M
2022-03-14 50.78 51.31 50.24 50.53 6.2M
2022-03-11 50.86 51.12 49.80 50.00 5.8M
2022-03-10 50.72 51.18 48.84 50.00 9.4M
2022-03-09 52.81 53.36 52.02 52.18 7.0M
2022-03-08 50.69 51.83 49.89 50.73 8.1M
2022-03-07 50.39 50.84 49.82 50.01 8.2M
2022-03-04 50.92 51.23 50.21 50.92 6.2M
2022-03-03 52.25 52.86 51.57 52.36 4.8M
2022-03-02 51.16 52.72 51.16 52.14 4.7M
2022-03-01 52.76 52.76 49.81 50.58 8.4M
2022-02-28 52.59 53.50 52.35 53.15 9.8M
2022-02-25 52.97 54.48 52.81 54.37 6.4M
2022-02-24 51.69 52.70 50.61 52.50 8.5M
2022-02-23 56.00 56.25 53.09 53.35 6.8M
2022-02-22 56.00 56.63 55.20 55.64 6.2M
2022-02-18 57.09 57.46 56.01 56.38 7.6M
2022-02-17 61.48 61.69 57.30 57.35 9.9M
2022-02-16 61.81 62.89 61.59 62.50 3.7M
2022-02-15 62.13 62.56 61.81 62.23 4.5M
2022-02-14 62.35 62.53 60.77 61.47 5.3M
2022-02-11 63.15 64.30 61.91 62.33 6.4M
2022-02-10 62.83 64.63 62.83 63.47 6.0M
2022-02-09 63.92 63.92 63.11 63.66 3.3M
2022-02-08 63.11 63.97 62.69 63.62 4.9M
2022-02-07 61.96 62.54 61.63 62.25 2.9M
2022-02-04 60.87 62.66 60.61 61.81 4.4M
2022-02-03 61.35 61.68 60.63 60.77 3.0M
2022-02-02 60.56 61.12 60.19 61.05 4.3M
2022-02-01 59.58 60.91 59.05 60.69 4.8M
2022-01-31 58.07 59.33 57.55 59.26 6.9M
2022-01-28 57.86 58.51 57.00 58.48 4.1M
2022-01-27 59.51 60.68 57.59 58.37 5.0M
2022-01-26 59.65 60.35 58.17 58.92 5.6M
2022-01-25 58.33 59.60 57.04 59.02 5.9M
2022-01-24 56.05 59.04 55.17 58.90 7.2M
2022-01-21 59.68 59.76 56.86 57.18 6.0M
2022-01-20 59.26 61.21 58.95 59.92 7.0M
2022-01-19 63.19 63.20 58.98 59.24 6.2M
2022-01-18 61.69 63.22 61.50 62.92 6.8M
2022-01-14 63.20 63.69 62.16 63.60 5.8M
2022-01-13 63.56 64.53 63.49 63.65 4.2M
2022-01-12 63.35 63.92 62.87 63.55 6.4M
2022-01-11 62.70 63.28 61.95 63.07 4.1M
2022-01-10 63.13 63.42 62.02 62.80 5.2M
2022-01-07 61.36 62.39 60.99 62.33 5.2M
2022-01-06 61.00 61.44 60.24 61.30 3.5M
2022-01-05 61.21 61.62 60.06 60.18 3.7M
2022-01-04 59.36 61.22 59.33 60.60 4.9M
2022-01-03 58.60 59.02 58.35 58.51 3.3M