Bank of NY Mellon

BK
🏛️ usa →
106.83
Last Update: 2025-10-01
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
2025-10-01 108.58 109.08 106.78 106.83 2.5M
2025-09-30 109.33 110.75 108.08 108.96 3.6M
2025-09-29 110.00 110.16 108.70 109.74 2.4M
2025-09-26 109.27 110.28 108.88 109.53 2.1M
2025-09-25 108.17 109.47 107.65 109.08 3.0M
2025-09-24 109.18 109.50 107.82 108.11 2.3M
2025-09-23 109.27 110.87 108.10 108.66 2.3M
2025-09-22 107.95 109.72 107.27 109.46 2.9M
2025-09-19 108.80 109.21 108.17 108.71 8.8M
2025-09-18 107.14 108.70 106.81 108.52 2.8M
2025-09-17 105.83 107.21 105.81 107.01 2.9M
2025-09-16 106.44 107.00 104.77 105.49 2.4M
2025-09-15 107.01 107.01 106.10 106.42 2.5M
2025-09-12 105.16 106.52 105.05 106.48 2.6M
2025-09-11 104.00 106.33 103.66 105.60 3.7M
2025-09-10 104.51 104.96 102.63 104.00 2.7M
2025-09-09 103.89 106.18 103.17 104.77 3.9M
2025-09-08 103.84 104.65 103.49 104.02 3.1M
2025-09-05 105.65 106.06 102.90 103.69 2.8M
2025-09-04 105.11 105.69 104.78 105.56 2.3M
2025-09-03 104.69 105.03 103.61 104.68 2.3M
2025-09-02 104.54 105.00 103.34 104.70 3.3M
2025-08-29 106.24 106.57 104.92 105.60 2.9M
2025-08-28 105.02 106.30 104.71 106.10 2.8M
2025-08-27 104.46 105.51 104.30 105.03 2.4M
2025-08-26 102.89 104.76 102.55 104.59 3.6M
2025-08-25 102.30 103.67 101.71 103.12 2.5M
2025-08-22 102.15 103.13 101.91 102.54 3.5M
2025-08-21 101.01 101.91 100.44 101.78 2.5M
2025-08-20 100.79 101.62 99.67 101.25 2.6M
2025-08-19 101.27 102.13 100.84 101.08 3.2M
2025-08-18 100.91 101.82 100.83 101.74 3.0M
2025-08-15 103.36 103.51 100.83 101.00 3.7M
2025-08-14 103.95 103.99 102.16 103.35 2.9M
2025-08-13 103.53 104.08 100.08 101.91 4.6M
2025-08-12 103.65 104.47 103.36 103.61 2.9M
2025-08-11 103.17 103.74 102.74 103.27 2.8M
2025-08-08 102.81 103.98 102.37 103.09 3.1M
2025-08-07 102.79 103.41 101.42 102.21 4.1M
2025-08-06 101.01 102.39 100.66 102.29 3.8M
2025-08-05 101.86 102.00 100.23 100.66 3.6M
2025-08-04 100.46 101.58 100.24 101.41 2.3M
2025-08-01 100.34 100.56 98.40 99.81 3.7M
2025-07-31 102.03 102.70 101.10 101.45 4.1M
2025-07-30 101.67 103.16 101.51 102.30 3.2M
2025-07-29 101.37 102.02 100.89 101.87 3.6M
2025-07-28 100.92 100.97 100.20 100.63 2.3M
2025-07-25 99.44 101.16 98.77 100.92 4.1M
2025-07-24 99.94 101.03 99.50 99.97 4.2M
2025-07-23 99.50 99.83 98.37 99.63 3.9M
2025-07-22 98.79 99.23 98.03 98.90 3.2M
2025-07-21 98.70 99.42 98.01 98.60 3.3M
2025-07-18 98.01 99.04 97.70 98.84 5.7M
2025-07-17 95.34 98.16 95.13 97.92 5.7M
2025-07-16 96.00 96.00 93.37 95.49 5.4M
2025-07-15 93.70 96.47 93.46 95.16 8.7M
2025-07-14 93.69 95.36 93.38 95.25 7.0M
2025-07-11 93.11 93.80 92.67 93.72 4.3M
2025-07-10 93.00 93.93 92.66 93.66 4.7M
2025-07-09 93.43 93.72 92.82 93.05 4.0M
2025-07-08 93.25 93.55 92.47 92.69 4.3M
2025-07-07 92.67 93.79 92.47 93.25 4.3M
2025-07-03 92.19 92.85 91.96 92.43 2.4M
2025-07-02 90.94 92.30 90.58 92.09 4.3M
2025-07-01 90.74 91.11 89.64 90.65 4.3M
2025-06-30 91.68 91.96 90.35 91.11 5.6M
2025-06-27 90.04 91.77 89.45 91.18 6.3M
2025-06-26 90.21 90.57 89.75 90.04 4.5M
2025-06-25 91.38 91.42 89.79 90.00 4.5M
2025-06-24 90.39 91.56 90.22 91.20 3.9M
2025-06-23 90.99 90.99 87.41 89.63 9.3M
2025-06-20 92.12 92.64 91.52 91.62 6.1M
2025-06-18 89.95 92.08 89.86 91.60 5.0M
2025-06-17 90.04 90.54 89.17 89.77 3.6M
2025-06-16 89.24 90.56 88.80 90.49 3.9M
2025-06-13 88.73 89.61 88.19 88.60 3.5M
2025-06-12 89.10 89.71 88.69 89.71 3.0M
2025-06-11 89.84 90.11 89.28 89.56 3.1M
2025-06-10 89.68 90.46 89.48 90.00 2.7M
2025-06-09 90.31 90.50 89.70 90.01 2.5M
2025-06-06 89.41 90.39 89.12 90.32 2.3M
2025-06-05 88.59 88.88 88.13 88.58 3.2M
2025-06-04 89.22 89.66 88.32 88.33 4.0M
2025-06-03 88.78 89.80 88.44 89.32 3.2M
2025-06-02 88.20 89.01 87.80 88.98 2.4M
2025-05-30 88.80 88.85 87.96 88.61 6.3M
2025-05-29 89.35 89.87 88.52 89.07 3.8M
2025-05-28 90.06 90.23 88.74 88.80 3.2M
2025-05-27 89.55 90.27 89.19 90.23 3.8M
2025-05-23 88.17 89.49 87.88 89.09 3.0M
2025-05-22 88.75 89.65 88.53 89.18 3.7M
2025-05-21 89.65 89.97 88.83 88.90 6.5M
2025-05-20 89.83 90.42 89.49 90.10 3.3M
2025-05-19 89.64 90.63 89.00 90.33 3.4M
2025-05-16 89.61 90.50 89.35 90.07 6.3M
2025-05-15 87.88 89.53 87.77 89.39 3.7M
2025-05-14 88.07 88.23 87.62 87.94 3.0M
2025-05-13 87.25 88.46 86.97 87.93 3.1M
2025-05-12 87.96 88.55 86.52 87.10 4.6M
2025-05-09 86.00 86.38 85.69 85.91 3.9M
2025-05-08 84.54 86.19 84.54 85.50 4.5M
2025-05-07 82.91 84.26 82.91 83.95 4.8M
2025-05-06 81.12 83.55 81.12 82.91 4.4M
2025-05-05 81.47 82.78 81.19 82.18 2.7M
2025-05-02 82.35 83.31 81.97 82.14 4.3M
2025-05-01 80.01 81.53 79.72 80.91 3.3M
2025-04-30 78.88 80.60 77.77 80.41 4.9M
2025-04-29 78.75 80.36 78.56 80.04 3.1M
2025-04-28 78.95 79.50 78.53 78.91 3.0M
2025-04-25 78.71 79.16 78.17 78.65 2.5M
2025-04-24 77.69 79.22 77.49 78.72 4.9M
2025-04-23 77.91 79.68 77.48 77.73 3.8M
2025-04-22 75.40 76.71 75.35 76.31 3.8M
2025-04-21 75.39 75.73 73.55 74.04 2.6M
2025-04-17 75.95 77.50 75.26 76.34 4.3M
2025-04-16 77.68 77.83 75.21 75.73 5.1M
2025-04-15 78.23 79.06 77.44 77.77 3.8M
2025-04-14 78.02 79.05 76.93 77.52 4.4M
2025-04-11 73.61 78.67 72.50 77.67 6.8M
2025-04-10 77.63 78.52 74.63 76.61 5.4M
2025-04-09 72.11 80.16 72.11 79.35 6.4M
2025-04-08 76.96 77.66 72.13 73.50 4.8M
2025-04-07 71.34 76.31 70.46 74.09 7.5M
2025-04-04 77.04 78.73 72.93 73.31 6.7M
2025-04-03 81.24 81.95 79.78 79.91 5.3M
2025-04-02 83.01 84.55 82.56 84.22 3.2M
2025-04-01 83.73 84.15 82.59 83.77 2.9M
2025-03-31 81.81 84.31 81.34 83.87 4.3M
2025-03-28 84.24 84.85 82.48 82.71 2.6M
2025-03-27 84.94 85.22 83.87 84.48 3.2M
2025-03-26 85.62 86.07 84.63 85.09 2.5M
2025-03-25 85.15 85.95 84.59 85.25 2.5M
2025-03-24 84.60 85.42 84.26 84.70 2.6M
2025-03-21 83.62 84.14 82.67 83.55 9.7M
2025-03-20 83.26 84.37 83.16 83.93 3.1M
2025-03-19 82.80 84.44 82.19 83.90 3.7M
2025-03-18 82.39 83.02 81.95 82.64 4.6M
2025-03-17 81.69 83.23 81.44 82.42 4.5M
2025-03-14 80.36 81.95 79.91 81.75 4.4M
2025-03-13 81.08 81.08 79.25 79.66 4.2M
2025-03-12 82.00 82.07 79.24 80.76 5.5M
2025-03-11 83.87 84.11 80.79 81.05 8.5M
2025-03-10 83.85 86.58 83.36 84.24 5.3M
2025-03-07 84.31 86.14 83.89 85.84 6.5M
2025-03-06 85.53 86.05 83.97 84.69 3.7M
2025-03-05 85.66 87.18 85.18 86.56 4.4M
2025-03-04 87.44 87.87 84.30 85.54 5.0M
2025-03-03 89.59 90.34 87.70 88.35 4.4M
2025-02-28 87.20 88.95 87.06 88.95 7.2M
2025-02-27 86.70 87.99 86.45 86.89 3.1M
2025-02-26 87.19 88.16 86.19 86.34 3.7M
2025-02-25 88.38 88.43 85.86 86.75 5.9M
2025-02-24 87.48 88.39 86.56 88.01 6.7M
2025-02-21 87.49 87.89 86.84 87.25 6.0M
2025-02-20 88.50 88.53 86.02 87.16 5.9M
2025-02-19 88.41 88.93 87.59 88.31 4.1M
2025-02-18 88.87 89.44 88.11 88.90 6.7M
2025-02-14 87.40 88.25 87.28 87.84 5.1M
2025-02-13 85.73 87.21 85.51 86.88 3.4M
2025-02-12 84.75 85.72 84.34 85.32 3.0M
2025-02-11 84.85 85.58 84.44 85.50 2.3M
2025-02-10 86.15 86.39 84.69 85.03 2.4M
2025-02-07 86.60 86.98 85.91 86.15 3.4M
2025-02-06 86.31 86.50 85.83 86.40 2.5M
2025-02-05 85.39 85.97 84.89 85.74 3.2M
2025-02-04 85.03 85.28 84.42 84.86 3.1M
2025-02-03 84.61 85.65 83.75 85.19 3.5M
2025-01-31 86.44 86.87 85.78 85.93 3.9M
2025-01-30 86.73 87.53 86.05 86.50 2.9M
2025-01-29 85.83 87.70 85.83 86.04 3.4M
2025-01-28 85.41 86.69 85.39 86.34 3.2M
2025-01-27 85.20 85.93 84.72 85.90 3.0M
2025-01-24 84.46 86.34 84.42 85.79 4.3M
2025-01-23 84.39 85.55 84.12 84.73 4.0M
2025-01-22 84.79 85.81 83.87 84.33 4.3M
2025-01-21 83.34 85.00 83.34 84.93 4.8M
2025-01-17 82.34 83.67 81.36 83.29 4.7M
2025-01-16 81.72 82.48 81.04 82.25 5.1M
2025-01-15 79.10 82.14 79.10 82.04 9.3M
2025-01-14 75.97 76.74 75.72 75.94 4.7M
2025-01-13 75.15 76.14 74.91 76.11 4.1M
2025-01-10 77.40 77.85 75.39 75.42 3.6M
2025-01-08 77.90 78.01 76.78 77.95 3.0M
2025-01-07 78.13 78.49 77.06 77.96 4.5M
2025-01-06 77.78 78.69 77.60 77.92 3.4M
2025-01-03 77.01 77.36 76.14 76.93 3.4M
2025-01-02 77.24 77.93 76.91 77.41 3.4M