The Bank of New York Mellon Corporation Common Stockのデータ

The Bank of New York Mellon Corporation Common Stockの基本情報

名前 The Bank of New York Mellon Corporation Common Stock
ティッカー BK
国 United States
上場年 nan
セクター Finance

The Bank of New York Mellon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.35 42.11 42.19 42.75 8707400.0 42.75
2021-02-12 42.54 41.58 41.89 41.93 8844800.0 41.93
2021-02-11 43.84 42.03 43.0 42.13 10917500.0 42.13
2021-02-10 42.39 41.71 42.11 41.74 4574500.0 41.74
2021-02-09 42.15 41.4 41.85 41.96 4202800.0 41.96
2021-02-08 42.44 41.79 42.15 41.95 3988300.0 41.95
2021-02-05 42.58 41.89 42.53 42.03 3505000.0 42.03
2021-02-04 42.3 41.17 41.29 42.23 5019600.0 42.23
2021-02-03 41.32 40.56 40.72 41.06 5403200.0 41.06
2021-02-02 41.63 40.53 40.75 40.85 8285500.0 40.85
2021-02-01 41.07 40.02 40.13 40.47 7013600.0 40.47
2021-01-29 40.6 39.46 40.21 39.83 7392700.0 39.83
2021-01-28 41.06 40.04 40.08 40.69 7315500.0 40.38
2021-01-27 40.84 39.58 40.76 39.82 8475500.0 39.52
2021-01-26 41.67 40.88 41.48 41.34 5936700.0 41.03
2021-01-25 41.7 41.11 41.5 41.3 8239300.0 40.99
2021-01-22 42.28 41.47 41.81 41.93 5509000.0 41.61
2021-01-21 42.79 41.7 42.53 42.26 8672300.0 41.94
2021-01-20 44.0 42.26 43.72 42.49 10494500.0 42.17
2021-01-19 46.33 45.23 45.75 45.82 6427800.0 45.47
2021-01-15 46.13 45.32 45.96 45.57 4330800.0 45.22
2021-01-14 46.84 45.81 46.36 46.53 3362300.0 46.18
2021-01-13 46.84 46.19 46.52 46.32 4343300.0 45.97
2021-01-12 46.67 45.85 45.91 46.56 4933700.0 46.21
2021-01-11 45.57 44.1 44.43 45.56 4590200.0 45.21
2021-01-08 45.46 44.43 45.35 44.8 3621000.0 44.46
2021-01-07 46.04 45.24 45.59 45.28 5079000.0 44.94
2021-01-06 45.42 43.43 43.52 45.01 8467200.0 44.67
2021-01-05 42.43 41.34 41.69 42.16 4592400.0 41.84
2021-01-04 42.64 41.23 42.5 41.69 5710200.0 41.37
2020-12-31 42.49 41.58 41.69 42.44 2956600.0 42.12
2020-12-30 41.87 41.39 41.48 41.69 2824900.0 41.37
2020-12-29 41.68 41.21 41.58 41.44 3244700.0 41.12
2020-12-28 41.89 41.07 41.34 41.44 3294400.0 41.12
2020-12-24 41.2 40.62 41.15 41.04 1254800.0 40.73
2020-12-23 41.32 40.43 40.54 40.98 3833900.0 40.67
2020-12-22 41.36 40.25 41.35 40.28 4172700.0 39.97
2020-12-21 42.14 40.4 41.53 41.42 7362300.0 41.1
2020-12-18 40.91 40.23 40.33 40.79 10343600.0 40.48
2020-12-17 40.69 40.16 40.59 40.41 4896500.0 40.1
2020-12-16 40.67 40.1 40.29 40.45 4771000.0 40.14
2020-12-15 40.51 39.72 40.37 40.19 4741400.0 39.88
2020-12-14 40.98 39.8 40.83 39.83 4456200.0 39.53
2020-12-11 40.9 40.14 40.73 40.24 6298400.0 39.93
2020-12-10 41.5 40.28 40.36 41.36 6598400.0 41.04
2020-12-09 41.51 40.7 41.05 40.79 5833300.0 40.48
2020-12-08 40.85 40.01 40.03 40.78 4657900.0 40.47
2020-12-07 40.57 39.87 40.28 40.34 4652300.0 40.03
2020-12-04 40.8 40.24 40.24 40.65 5224300.0 40.34
2020-12-03 40.28 39.61 40.02 40.12 5286700.0 39.81
2020-12-02 40.15 39.29 39.45 39.99 4778800.0 39.69
2020-12-01 40.1 39.34 39.8 39.46 6028400.0 39.16
2020-11-30 40.06 38.94 40.02 39.12 6200700.0 38.82
2020-11-27 40.8 39.86 40.8 39.95 2259200.0 39.65
2020-11-25 40.65 39.83 40.45 40.37 5737400.0 40.06
2020-11-24 40.84 39.15 39.2 40.69 6188900.0 40.38
2020-11-23 38.83 38.12 38.33 38.55 4093500.0 38.26
2020-11-20 38.1 37.52 37.73 37.88 6106300.0 37.59
2020-11-19 38.6 37.76 37.86 38.49 4173100.0 38.2
2020-11-18 40.21 38.72 39.65 38.74 7207400.0 38.44
2020-11-17 39.69 38.84 39.03 39.44 3870900.0 39.14
2020-11-16 39.94 39.22 39.77 39.71 4664800.0 39.41
2020-11-13 38.96 38.04 38.2 38.71 3872500.0 38.42
2020-11-12 38.39 37.33 38.13 37.73 4461000.0 37.44
2020-11-11 39.7 38.23 39.7 38.6 6169500.0 38.31
2020-11-10 39.52 38.43 39.17 39.22 6627700.0 38.92
2020-11-09 40.06 38.41 38.44 39.16 9647200.0 38.86
2020-11-06 35.85 34.92 35.75 35.07 4336500.0 34.8
2020-11-05 35.93 34.86 34.89 35.6 6184300.0 35.33
2020-11-04 35.65 34.39 35.13 34.7 7630300.0 34.44
2020-11-03 36.33 35.61 35.83 35.99 6011500.0 35.72
2020-11-02 35.28 34.52 35.02 35.1 5640000.0 34.83
2020-10-30 34.38 33.64 34.16 34.36 5521500.0 34.1
2020-10-29 34.6 33.19 33.95 34.32 6401300.0 34.06
2020-10-28 35.09 34.01 34.88 34.08 8743800.0 33.82
2020-10-27 36.49 35.51 36.31 35.56 4361700.0 35.29
2020-10-26 37.37 36.35 37.17 36.73 4531100.0 36.14
2020-10-23 38.17 37.59 37.87 37.67 3727000.0 37.07
2020-10-22 37.64 36.55 36.81 37.56 3810600.0 36.96
2020-10-21 37.52 36.85 36.93 36.91 4221400.0 36.32
2020-10-20 37.71 36.98 37.38 37.1 3375700.0 36.51
2020-10-19 38.2 36.88 38.07 36.96 3852800.0 36.37
2020-10-16 38.75 37.48 38.18 38.02 7351400.0 37.41
2020-10-15 37.23 36.22 36.27 37.23 8067800.0 36.63
2020-10-14 37.16 36.58 36.88 36.59 6360700.0 36.0
2020-10-13 37.84 36.67 37.84 36.88 4178200.0 36.29
2020-10-12 38.0 37.55 37.62 37.81 5554000.0 37.21
2020-10-09 37.98 37.15 37.3 37.7 5888400.0 37.1
2020-10-08 37.21 36.47 36.61 37.18 3642000.0 36.59
2020-10-07 36.67 35.42 35.42 36.46 6004700.0 35.88
2020-10-06 36.2 35.16 35.8 35.23 5064200.0 34.67
2020-10-05 35.64 35.01 35.04 35.38 3655500.0 34.81
2020-10-02 34.95 33.81 33.88 34.74 5850600.0 34.18
2020-10-01 34.71 33.91 34.46 34.17 8063900.0 33.62
2020-09-30 34.52 33.87 33.87 34.34 8480000.0 33.79
2020-09-29 34.16 33.63 34.08 33.87 4204900.0 33.33
2020-09-28 34.61 33.86 33.97 34.29 3291600.0 33.74
2020-09-25 33.48 32.65 32.82 33.4 3460900.0 32.87
2020-09-24 33.43 32.67 33.31 33.14 3805800.0 32.61
2020-09-23 34.2 33.23 33.61 33.25 4213800.0 32.72
2020-09-22 34.17 33.05 33.86 33.48 4801700.0 32.94
2020-09-21 34.82 33.37 34.47 33.97 4781100.0 33.43
2020-09-18 35.87 35.35 35.45 35.4 5827000.0 34.83
2020-09-17 35.61 35.05 35.09 35.56 3181900.0 34.99
2020-09-16 36.16 34.84 34.87 35.57 6385200.0 35.0
2020-09-15 35.88 34.48 35.7 34.87 6877500.0 34.31
2020-09-14 36.71 35.86 36.33 35.96 4116400.0 35.38
2020-09-11 36.23 35.52 35.58 36.0 3521300.0 35.42
2020-09-10 36.17 35.51 36.04 35.57 4037800.0 35.0
2020-09-09 36.37 35.84 36.26 35.89 4106800.0 35.32
2020-09-08 37.2 35.99 37.06 36.04 4954500.0 35.46
2020-09-04 38.22 37.33 37.64 37.5 6450500.0 36.9
2020-09-03 38.45 36.49 37.91 36.85 5060900.0 36.26
2020-09-02 37.79 37.06 37.14 37.67 3830400.0 37.07
2020-09-01 37.36 36.54 36.8 37.21 3136000.0 36.61
2020-08-31 37.56 36.78 37.56 36.98 3874600.0 36.39
2020-08-28 37.72 37.22 37.72 37.56 3139000.0 36.96
2020-08-27 37.76 36.61 36.62 37.55 4594300.0 36.95
2020-08-26 36.86 36.29 36.67 36.62 3219600.0 36.03
2020-08-25 36.95 36.47 36.74 36.67 4094600.0 36.08
2020-08-24 36.5 35.56 35.73 36.4 5810000.0 35.82
2020-08-21 36.08 35.6 35.93 35.73 2607200.0 35.16
2020-08-20 36.64 35.73 36.55 35.87 4403100.0 35.3
2020-08-19 37.71 36.81 37.02 36.99 4280000.0 36.4
2020-08-18 37.09 36.68 37.01 36.79 4003100.0 36.2
2020-08-17 37.64 36.91 37.57 37.09 4786500.0 36.5
2020-08-14 37.78 37.12 37.12 37.53 2651700.0 36.93
2020-08-13 37.82 36.89 37.38 37.28 4609400.0 36.68
2020-08-12 38.94 37.63 38.93 37.98 3680300.0 37.37
2020-08-11 39.16 38.07 38.66 38.14 4709500.0 37.53
2020-08-10 38.13 37.54 37.79 37.94 4859700.0 37.33
2020-08-07 37.83 35.94 35.96 37.75 5757400.0 37.15
2020-08-06 36.48 35.88 36.11 35.99 3047500.0 35.41
2020-08-05 36.36 35.86 36.07 36.3 5788500.0 35.72
2020-08-04 36.28 35.63 35.96 35.84 4849100.0 35.27
2020-08-03 36.15 35.52 35.93 36.03 4073900.0 35.45
2020-07-31 35.99 35.57 35.76 35.85 4726900.0 35.28
2020-07-30 35.91 35.45 35.82 35.86 4703900.0 35.29
2020-07-29 36.53 35.62 36.14 36.35 5475500.0 35.77
2020-07-28 36.22 35.5 35.53 36.07 5882400.0 35.49
2020-07-27 35.97 35.27 35.92 35.75 4402000.0 35.18
2020-07-24 36.75 36.09 36.35 36.23 5809100.0 35.65
2020-07-23 36.67 35.65 35.95 36.54 5495600.0 35.65
2020-07-22 36.58 35.51 36.5 36.04 7478100.0 35.16
2020-07-21 36.74 35.8 36.08 36.69 6877900.0 35.8
2020-07-20 36.18 35.72 35.86 35.94 3916800.0 35.07
2020-07-17 36.9 36.04 36.86 36.12 6360400.0 35.24
2020-07-16 37.39 36.17 36.66 36.74 6434900.0 35.85
2020-07-15 37.4 36.0 36.96 36.86 14629300.0 35.96
2020-07-14 39.29 38.28 38.69 38.97 5500500.0 38.02
2020-07-13 39.29 38.05 38.91 38.86 4760500.0 37.91
2020-07-10 38.49 37.07 37.15 38.38 3412100.0 37.45
2020-07-09 38.77 36.98 38.53 37.15 6186500.0 36.25
2020-07-08 38.94 37.77 37.87 38.82 7450600.0 37.88
2020-07-07 38.24 37.62 38.15 37.77 4163600.0 36.85
2020-07-06 38.96 38.29 38.7 38.55 3910400.0 37.61
2020-07-02 38.89 37.8 38.32 37.94 4114500.0 37.02
2020-07-01 38.76 37.43 38.69 37.59 5924000.0 36.67
2020-06-30 38.88 36.88 36.98 38.65 8099100.0 37.71
2020-06-29 37.29 36.63 36.85 36.95 4300400.0 36.05
2020-06-26 37.73 36.04 37.55 36.32 7386900.0 35.44
2020-06-25 38.24 36.98 37.09 38.15 7176300.0 37.22
2020-06-24 38.29 37.2 38.22 37.23 7383200.0 36.32
2020-06-23 39.52 38.69 39.13 38.72 4882700.0 37.78
2020-06-22 39.15 38.42 38.78 38.53 3967900.0 37.59
2020-06-19 39.4 38.3 39.35 39.23 13322600.0 38.28
2020-06-18 39.15 38.2 38.31 38.63 3606300.0 37.69
2020-06-17 39.37 38.32 38.74 38.73 4841900.0 37.79
2020-06-16 39.85 38.22 39.72 38.72 4984000.0 37.78
2020-06-15 38.65 36.85 37.07 38.43 4125300.0 37.49
2020-06-12 39.27 37.28 39.07 38.44 6191700.0 37.5
2020-06-11 39.18 37.53 38.34 37.68 8338500.0 36.76
2020-06-10 41.19 39.81 41.19 39.95 6664600.0 38.98
2020-06-09 41.77 40.95 41.16 41.42 4537800.0 40.41
2020-06-08 43.17 41.52 42.88 42.29 5488500.0 41.26
2020-06-05 42.99 41.61 42.89 42.3 7172100.0 41.27
2020-06-04 40.45 38.95 39.17 40.44 5165800.0 39.46
2020-06-03 39.6 38.86 39.06 39.34 4370800.0 38.38
2020-06-02 38.54 37.94 38.07 38.33 3989100.0 37.4
2020-06-01 38.09 37.26 37.37 37.7 2999900.0 36.78
2020-05-29 37.69 36.69 37.05 37.17 5766700.0 36.27
2020-05-28 39.21 37.57 39.11 37.59 5393200.0 36.67
2020-05-27 38.93 37.59 38.39 38.57 7335800.0 37.63
2020-05-26 37.68 35.55 35.69 36.89 7954300.0 35.99
2020-05-22 35.06 34.3 35.06 34.5 5236400.0 33.66
2020-05-21 35.23 34.6 34.65 34.98 5796600.0 34.13
2020-05-20 34.96 34.01 34.06 34.84 6587000.0 33.99
2020-05-19 33.96 33.11 33.58 33.52 5591300.0 32.7
2020-05-18 33.95 32.76 33.06 33.73 6944200.0 32.91
2020-05-15 32.38 31.7 32.06 32.06 4121500.0 31.28
2020-05-14 32.6 31.24 31.96 32.44 7074400.0 31.65
2020-05-13 32.73 31.65 32.62 32.49 6877100.0 31.7
2020-05-12 34.81 32.98 34.58 32.99 6567800.0 32.19
2020-05-11 34.91 34.39 34.83 34.45 5014500.0 33.61
2020-05-08 35.62 34.82 35.56 35.34 4758000.0 34.48
2020-05-07 35.85 34.7 34.98 34.85 5595100.0 34.0
2020-05-06 35.54 34.49 35.4 34.5 5061400.0 33.66
2020-05-05 36.18 35.13 36.03 35.14 3679600.0 34.28
2020-05-04 35.74 35.06 35.65 35.54 4139300.0 34.67
2020-05-01 36.74 35.85 36.65 36.0 4005200.0 35.12
2020-04-30 37.72 36.93 37.28 37.54 4397300.0 36.63
2020-04-29 38.39 37.43 38.39 38.02 7789900.0 37.09
2020-04-28 38.25 37.32 38.07 37.4 3929100.0 36.49
2020-04-27 37.23 35.69 35.85 36.94 5342600.0 36.04
2020-04-24 36.08 35.08 35.75 35.76 4132500.0 34.59
2020-04-23 35.95 35.1 35.71 35.32 4287700.0 34.16
2020-04-22 35.91 35.15 35.91 35.52 4128400.0 34.35
2020-04-21 36.1 34.87 35.33 35.21 6780000.0 34.06
2020-04-20 36.87 35.9 36.75 36.41 6156100.0 35.22
2020-04-17 37.78 36.82 37.47 37.39 8579700.0 36.16
2020-04-16 37.77 35.52 37.24 36.14 9772300.0 34.95
2020-04-15 35.19 34.43 34.91 34.63 5291500.0 33.49
2020-04-14 36.95 35.5 36.73 36.34 5368300.0 35.15
2020-04-13 37.0 35.41 36.98 36.0 7002800.0 34.82
2020-04-09 37.88 36.17 36.34 37.14 8038600.0 35.92
2020-04-08 35.9 34.71 35.09 35.65 5860600.0 34.48
2020-04-07 37.31 34.74 37.18 34.8 8191400.0 33.66
2020-04-06 35.72 34.45 35.63 35.24 6782000.0 34.08
2020-04-03 34.23 32.96 33.46 33.75 5085400.0 32.64
2020-04-02 33.95 32.07 32.4 33.64 6709700.0 32.54
2020-04-01 33.1 31.38 31.95 32.7 7727200.0 31.63
2020-03-31 34.88 33.29 33.56 33.68 7047300.0 32.58
2020-03-30 34.18 31.72 32.6 34.0 6232200.0 32.88
2020-03-27 33.53 31.28 31.63 32.54 5764500.0 31.47
2020-03-26 33.17 30.93 31.93 33.0 8440900.0 31.92
2020-03-25 32.89 29.51 31.51 31.64 9866600.0 30.6
2020-03-24 31.59 29.17 29.21 31.0 9411600.0 29.98
2020-03-23 28.96 26.93 28.81 27.49 8555200.0 26.59
2020-03-20 31.31 28.87 30.3 29.07 9555900.0 28.12
2020-03-19 31.32 27.7 28.46 30.0 7907500.0 29.02
2020-03-18 29.54 26.4 28.06 28.76 10176600.0 27.82
2020-03-17 30.6 28.19 30.13 29.97 11954600.0 28.99
2020-03-16 32.62 29.0 29.14 29.18 9714900.0 28.22
2020-03-13 34.13 30.45 31.75 34.13 9089100.0 33.01
2020-03-12 32.34 29.4 31.85 29.52 9726400.0 28.55
2020-03-11 35.92 33.7 35.62 34.2 8599400.0 33.08
2020-03-10 36.61 35.04 36.51 36.55 8741400.0 35.35
2020-03-09 37.44 34.2 34.8 34.95 8351900.0 33.8
2020-03-06 38.74 37.36 37.57 38.07 9299800.0 36.82
2020-03-05 40.12 38.16 38.56 39.3 10984100.0 38.01
2020-03-04 40.91 38.65 39.31 40.5 12017400.0 39.17
2020-03-03 40.94 38.1 40.89 38.83 14057800.0 37.56
2020-03-02 40.96 39.2 40.03 40.96 11490700.0 39.62
2020-02-28 40.07 38.54 39.52 39.9 14506900.0 38.59
2020-02-27 42.82 40.23 40.51 40.96 11049300.0 39.62
2020-02-26 42.07 41.19 41.82 41.37 6741400.0 40.01
2020-02-25 43.42 41.33 43.21 41.59 5765100.0 40.23
2020-02-24 44.12 42.9 44.02 43.13 5088300.0 41.72
2020-02-21 45.74 44.83 45.51 45.04 5058500.0 43.56
2020-02-20 46.3 45.6 45.8 45.83 2925800.0 44.33
2020-02-19 46.01 45.2 45.3 45.92 3957000.0 44.41
2020-02-18 46.03 45.18 45.8 45.29 3253200.0 43.8