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
2023-12-29 52.20 52.30 51.88 52.05 1.9M
2023-12-28 52.01 52.32 52.01 52.22 1.8M
2023-12-27 51.94 52.14 51.66 52.07 1.7M
2023-12-26 51.44 51.98 51.35 51.97 1.5M
2023-12-22 51.59 51.88 51.33 51.47 2.5M
2023-12-21 51.05 51.48 50.90 51.40 3.0M
2023-12-20 51.51 51.93 50.87 50.90 3.4M
2023-12-19 51.41 51.79 51.12 51.71 3.9M
2023-12-18 52.05 52.08 51.32 51.43 4.8M
2023-12-15 51.29 51.74 51.10 51.63 8.1M
2023-12-14 51.48 51.99 51.32 51.62 7.4M
2023-12-13 49.95 50.96 49.73 50.95 5.1M
2023-12-12 49.54 50.14 49.48 49.91 3.4M
2023-12-11 49.15 49.74 49.15 49.55 4.2M
2023-12-08 48.50 49.24 48.34 49.06 3.7M
2023-12-07 47.79 48.44 47.60 48.43 4.8M
2023-12-06 48.69 49.34 47.48 47.52 6.1M
2023-12-05 48.58 48.73 48.07 48.43 2.9M
2023-12-04 48.30 48.97 48.14 48.68 3.7M
2023-12-01 48.23 48.98 48.05 48.71 3.3M
2023-11-30 47.72 48.37 47.44 48.32 6.0M
2023-11-29 47.27 47.88 47.23 47.55 2.8M
2023-11-28 47.02 47.40 46.81 47.10 4.0M
2023-11-27 47.12 47.22 46.81 47.00 4.1M
2023-11-24 47.25 47.47 47.04 47.35 1.6M
2023-11-22 47.01 47.31 46.71 47.22 2.9M
2023-11-21 47.09 47.37 46.90 46.93 9.2M
2023-11-20 47.24 47.39 46.76 47.12 4.8M
2023-11-17 46.97 47.20 46.68 47.20 5.9M
2023-11-16 46.55 46.87 46.04 46.48 3.9M
2023-11-15 46.57 47.15 46.55 46.57 8.0M
2023-11-14 46.00 46.87 46.00 46.45 7.9M
2023-11-13 45.32 45.65 45.22 45.40 2.0M
2023-11-10 45.32 45.72 45.13 45.66 3.6M
2023-11-09 45.42 46.01 44.93 45.04 6.7M
2023-11-08 44.73 45.09 44.32 44.97 4.3M
2023-11-07 44.69 45.21 44.56 44.59 3.7M
2023-11-06 45.32 45.42 44.55 44.99 4.0M
2023-11-03 44.91 45.53 44.72 45.25 4.4M
2023-11-02 43.60 44.35 43.46 44.24 7.5M
2023-11-01 42.50 43.37 42.42 43.17 5.9M
2023-10-31 42.32 42.65 42.18 42.50 3.7M
2023-10-30 42.10 42.55 41.80 42.34 3.8M
2023-10-27 41.98 42.03 41.50 41.63 5.8M
2023-10-26 41.44 42.53 41.44 42.12 5.0M
2023-10-25 41.59 42.00 41.28 41.85 5.6M
2023-10-24 41.57 42.38 41.40 41.77 3.8M
2023-10-23 41.55 41.90 41.36 41.49 4.7M
2023-10-20 42.05 42.25 41.16 41.66 4.4M
2023-10-19 43.25 43.42 42.11 42.19 5.8M
2023-10-18 43.31 44.11 43.09 43.15 6.8M
2023-10-17 41.00 43.92 39.66 43.44 17.2M
2023-10-16 41.54 42.10 41.40 41.84 4.3M
2023-10-13 41.44 41.99 41.03 41.18 3.9M
2023-10-12 42.32 42.33 40.79 41.25 6.3M
2023-10-11 42.18 42.57 41.92 42.15 3.0M
2023-10-10 42.17 42.61 42.01 42.30 3.1M
2023-10-09 41.64 42.13 41.63 41.93 3.4M
2023-10-06 41.55 42.37 41.16 42.15 3.7M
2023-10-05 40.93 41.78 40.87 41.69 3.9M
2023-10-04 41.31 41.43 40.71 41.24 3.1M
2023-10-03 41.53 41.71 41.18 41.32 3.4M
2023-10-02 42.59 42.68 41.86 42.07 2.7M
2023-09-29 43.00 43.37 42.50 42.65 3.4M
2023-09-28 42.17 42.90 42.15 42.68 2.8M
2023-09-27 42.44 42.51 41.91 42.17 3.1M
2023-09-26 42.50 42.83 42.13 42.25 3.2M
2023-09-25 42.44 42.98 42.30 42.89 2.2M
2023-09-22 43.20 43.28 42.58 42.70 3.0M
2023-09-21 43.54 43.68 43.09 43.16 3.4M
2023-09-20 44.36 44.52 43.65 43.70 4.2M
2023-09-19 44.81 44.96 44.05 44.12 3.4M
2023-09-18 45.06 45.10 44.59 44.80 3.9M
2023-09-15 45.42 45.62 45.00 45.21 16.2M
2023-09-14 45.70 46.26 45.39 45.82 4.3M
2023-09-13 45.73 45.77 45.03 45.27 5.6M
2023-09-12 44.99 45.81 44.75 45.38 5.9M
2023-09-11 45.25 45.82 44.76 44.92 8.1M
2023-09-08 44.81 44.96 44.26 44.78 5.5M
2023-09-07 44.62 45.06 44.62 44.85 3.9M
2023-09-06 45.00 45.26 44.52 44.68 3.9M
2023-09-05 45.40 45.92 45.15 45.20 4.5M
2023-09-01 45.25 45.76 45.07 45.42 5.1M
2023-08-31 44.67 44.91 44.42 44.87 5.1M
2023-08-30 44.39 44.75 44.27 44.49 2.8M
2023-08-29 44.37 44.59 44.05 44.34 2.6M
2023-08-28 43.98 44.58 43.96 44.25 2.0M
2023-08-25 43.69 44.00 43.29 43.73 3.0M
2023-08-24 43.37 44.36 43.37 43.57 3.1M
2023-08-23 42.95 43.59 42.75 43.53 3.1M
2023-08-22 43.94 43.96 42.77 42.81 2.9M
2023-08-21 44.01 44.13 43.22 43.76 2.9M
2023-08-18 43.71 44.29 43.63 44.02 2.6M
2023-08-17 44.44 44.56 43.92 44.10 3.0M
2023-08-16 44.24 44.43 44.05 44.12 2.5M
2023-08-15 44.63 44.93 44.15 44.40 3.2M
2023-08-14 45.86 45.90 45.11 45.18 3.5M
2023-08-11 45.62 46.14 45.57 46.01 3.6M
2023-08-10 45.45 46.01 45.38 45.89 3.9M
2023-08-09 45.69 46.03 45.24 45.27 3.7M
2023-08-08 45.27 45.82 44.94 45.72 3.9M
2023-08-07 45.59 46.51 45.53 46.33 4.6M
2023-08-04 45.50 46.10 45.27 45.39 3.6M
2023-08-03 45.14 45.77 44.97 45.56 5.1M
2023-08-02 44.63 45.28 44.41 45.23 4.1M
2023-08-01 45.21 45.40 44.68 45.16 3.4M
2023-07-31 45.22 45.53 45.08 45.36 2.5M
2023-07-28 45.89 45.92 44.72 44.98 2.7M
2023-07-27 45.32 45.97 45.03 45.14 3.7M
2023-07-26 45.00 45.93 44.91 45.62 4.5M
2023-07-25 45.59 45.75 44.75 44.80 3.6M
2023-07-24 45.05 46.13 45.00 45.51 4.0M
2023-07-21 45.66 45.74 44.91 45.00 4.7M
2023-07-20 45.63 45.83 45.10 45.63 6.9M
2023-07-19 45.62 46.56 45.27 45.60 8.2M
2023-07-18 43.76 45.83 43.10 45.33 10.9M
2023-07-17 42.66 43.56 42.58 43.54 8.2M
2023-07-14 45.68 45.70 42.08 42.53 12.8M
2023-07-13 45.39 45.67 45.06 45.56 4.9M
2023-07-12 45.20 45.54 45.01 45.22 5.9M
2023-07-11 44.52 44.78 44.24 44.65 3.8M
2023-07-10 44.15 44.63 43.96 44.11 3.9M
2023-07-07 43.80 44.66 43.72 44.38 3.9M
2023-07-06 43.81 43.92 43.22 43.82 3.4M
2023-07-05 44.69 45.12 44.46 44.48 3.3M
2023-07-03 44.62 45.32 44.58 45.07 1.4M
2023-06-30 44.64 44.74 44.20 44.52 3.4M
2023-06-29 43.87 44.21 43.65 44.20 3.9M
2023-06-28 43.78 43.80 43.24 43.56 2.6M
2023-06-27 43.07 43.84 42.79 43.84 6.0M
2023-06-26 42.95 43.44 42.73 43.03 3.6M
2023-06-23 42.74 43.03 42.44 42.84 5.1M
2023-06-22 43.90 44.01 43.10 43.25 3.7M
2023-06-21 44.42 44.52 43.98 44.00 3.1M
2023-06-20 44.46 44.51 43.99 44.36 4.6M
2023-06-16 45.00 45.12 44.34 44.65 12.6M
2023-06-15 43.96 44.88 43.95 44.87 3.6M
2023-06-14 44.39 44.96 43.86 44.17 3.7M
2023-06-13 43.75 44.63 43.73 44.14 3.9M
2023-06-12 44.34 44.47 43.34 43.72 6.3M
2023-06-09 43.98 44.46 43.90 44.43 5.0M
2023-06-08 43.62 43.88 43.31 43.85 4.3M
2023-06-07 43.44 43.93 43.20 43.71 4.0M
2023-06-06 42.58 43.90 42.44 43.41 4.8M
2023-06-05 42.86 42.99 42.27 42.52 5.2M
2023-06-02 41.81 43.16 41.69 42.74 6.9M
2023-06-01 40.53 41.53 40.30 41.25 6.3M
2023-05-31 40.29 40.53 39.90 40.20 7.6M
2023-05-30 40.80 40.97 40.31 40.69 3.9M
2023-05-26 40.42 40.99 40.39 40.78 3.1M
2023-05-25 40.25 40.74 40.09 40.38 5.3M
2023-05-24 40.92 41.01 40.29 40.42 3.3M
2023-05-23 41.25 41.65 41.06 41.14 4.5M
2023-05-22 41.04 41.35 40.79 41.25 3.2M
2023-05-19 41.38 41.79 40.81 40.89 4.7M
2023-05-18 40.47 41.12 40.39 41.08 4.2M
2023-05-17 40.14 40.84 40.05 40.66 4.2M
2023-05-16 40.38 40.58 39.65 39.67 3.4M
2023-05-15 40.31 40.90 40.27 40.70 3.2M
2023-05-12 41.05 41.06 39.81 40.15 5.7M
2023-05-11 40.61 40.98 40.24 40.68 4.7M
2023-05-10 41.90 42.09 40.75 41.02 3.7M
2023-05-09 41.26 41.66 41.06 41.54 4.0M
2023-05-08 41.53 41.70 41.19 41.50 3.2M
2023-05-05 40.91 41.30 40.54 41.17 5.0M
2023-05-04 40.49 40.80 39.76 40.08 5.7M
2023-05-03 41.75 41.99 40.68 40.79 4.7M
2023-05-02 42.08 42.16 40.95 41.61 6.4M
2023-05-01 42.83 42.99 42.11 42.14 4.2M
2023-04-28 41.70 42.84 41.66 42.59 3.7M
2023-04-27 41.71 42.20 41.48 42.01 6.7M
2023-04-26 42.35 42.79 41.69 41.79 4.2M
2023-04-25 43.34 43.35 42.46 42.49 5.4M
2023-04-24 44.05 44.17 43.62 43.85 3.8M
2023-04-21 44.52 44.56 43.98 44.05 5.2M
2023-04-20 44.92 45.18 44.47 44.84 5.5M
2023-04-19 44.32 45.45 44.32 45.24 6.7M
2023-04-18 43.89 44.94 42.73 44.89 12.5M
2023-04-17 43.69 44.30 42.44 44.23 17.1M
2023-04-14 46.84 47.24 46.16 46.36 4.6M
2023-04-13 45.86 46.26 45.68 46.20 6.3M
2023-04-12 45.95 45.99 45.08 45.83 6.3M
2023-04-11 45.23 45.94 45.04 45.74 5.6M
2023-04-10 44.85 45.50 44.72 45.23 3.6M
2023-04-06 44.91 45.27 44.78 44.85 3.2M
2023-04-05 44.13 44.97 44.08 44.88 3.5M
2023-04-04 45.48 45.50 44.24 44.68 3.1M
2023-04-03 45.44 45.59 44.79 45.15 4.7M
2023-03-31 45.02 45.45 44.76 45.44 5.2M
2023-03-30 45.59 45.79 44.74 44.90 5.7M
2023-03-29 44.57 45.11 44.44 45.06 6.5M
2023-03-28 43.38 43.96 43.38 43.91 3.6M
2023-03-27 43.66 43.75 42.99 43.64 5.3M
2023-03-24 42.43 42.89 41.57 42.75 6.0M
2023-03-23 43.90 44.16 42.87 43.24 5.2M
2023-03-22 45.21 45.34 43.90 43.95 5.0M
2023-03-21 44.69 45.46 44.57 45.14 6.5M
2023-03-20 43.18 43.93 42.91 43.27 7.2M
2023-03-17 43.76 43.82 42.30 42.58 11.2M
2023-03-16 43.52 44.75 43.01 44.40 7.3M
2023-03-15 44.19 44.38 43.23 44.01 10.4M
2023-03-14 45.56 46.22 45.20 45.73 9.7M
2023-03-13 45.86 46.09 44.04 44.12 14.7M
2023-03-10 47.36 48.46 46.48 47.31 8.3M
2023-03-09 49.59 49.75 47.65 48.00 7.0M
2023-03-08 49.58 50.38 49.50 49.80 5.0M
2023-03-07 51.01 51.20 49.40 49.50 6.1M
2023-03-06 51.39 51.84 51.09 51.14 4.3M
2023-03-03 50.37 51.60 50.36 51.33 5.5M
2023-03-02 50.35 50.39 49.59 50.19 3.9M
2023-03-01 50.24 50.87 50.24 50.52 4.2M
2023-02-28 50.88 51.16 50.70 50.88 5.7M
2023-02-27 50.97 51.25 50.72 50.84 3.9M
2023-02-24 49.98 50.65 49.66 50.46 4.2M
2023-02-23 50.51 50.67 50.04 50.29 4.3M
2023-02-22 50.51 50.76 49.88 50.16 3.6M
2023-02-21 51.20 51.30 50.21 50.43 4.8M
2023-02-17 51.11 51.63 50.97 51.50 3.0M
2023-02-16 51.37 51.56 51.20 51.29 3.8M
2023-02-15 51.31 51.83 51.31 51.77 3.3M
2023-02-14 51.64 52.26 51.60 51.71 3.6M
2023-02-13 51.37 52.01 51.27 51.92 3.3M
2023-02-10 51.29 51.59 51.11 51.40 3.8M
2023-02-09 52.01 52.23 51.50 51.57 6.1M
2023-02-08 51.25 51.98 51.09 51.78 4.4M
2023-02-07 50.30 51.59 50.30 51.43 6.7M
2023-02-06 49.86 50.56 49.75 50.54 4.8M
2023-02-03 49.89 50.74 49.78 50.23 7.1M
2023-02-02 51.01 51.11 49.87 50.17 7.3M
2023-02-01 49.97 51.26 49.91 50.80 6.5M
2023-01-31 49.69 50.58 49.56 50.57 6.5M
2023-01-30 49.69 50.25 49.64 49.77 4.6M
2023-01-27 50.57 50.67 50.05 50.06 7.5M
2023-01-26 50.24 50.71 49.94 50.61 4.3M
2023-01-25 49.06 50.00 49.05 49.99 3.6M
2023-01-24 49.28 49.76 48.88 49.46 4.3M
2023-01-23 49.24 49.62 49.09 49.34 5.3M
2023-01-20 48.79 49.24 48.44 49.24 6.8M
2023-01-19 48.71 49.05 48.25 48.92 7.3M
2023-01-18 49.35 49.95 49.18 49.23 10.8M
2023-01-17 48.97 50.09 48.60 49.68 11.4M
2023-01-13 47.66 49.67 47.63 49.03 13.4M
2023-01-12 48.47 48.76 47.89 48.16 9.0M
2023-01-11 48.03 48.96 47.90 48.18 7.0M
2023-01-10 48.10 48.37 47.86 48.01 3.7M
2023-01-09 47.98 48.75 47.98 48.14 4.0M
2023-01-06 47.47 48.07 47.14 47.95 4.3M
2023-01-05 47.22 47.53 46.93 47.21 4.3M
2023-01-04 47.58 48.03 47.10 47.44 7.8M
2023-01-03 45.98 46.94 45.77 46.30 5.3M