Stockscreener 앱 받기
108.29
0.14%
0.22
Bank Of New York Mellon Corp 주식 (BK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $109.3 | $107.5 | $1.84 | 382,569.0 | +0.11% |
| 2025-11-24 | $108.2 | $105.5 | $2.71 | 5,454,958.0 | +1.54% |
| 2025-11-21 | $107.6 | $105.4 | $2.20 | 4,171,928.0 | -0.03% |
| 2025-11-20 | $109.6 | $106.2 | $3.40 | 2,545,260.0 | -0.98% |
| 2025-11-19 | $108.1 | $106.9 | $1.28 | 3,211,120.0 | +0.01% |
| 2025-11-18 | $108.1 | $105.8 | $2.28 | 3,606,528.0 | +0.68% |
| 2025-11-17 | $110.7 | $106.7 | $4.03 | 3,511,297.0 | -3.36% |
| 2025-11-14 | $112.0 | $109.5 | $2.51 | 4,091,566.0 | -0.50% |
| 2025-11-13 | $112.9 | $110.8 | $2.11 | 2,822,889.0 | -1.42% |
| 2025-11-12 | $113.7 | $111.6 | $2.13 | 3,079,228.0 | +1.25% |
| 2025-11-11 | $111.9 | $110.9 | $1.06 | 2,085,359.0 | +0.26% |
| 2025-11-10 | $111.5 | $109.5 | $2.01 | 2,483,773.0 | +1.20% |
| 2025-11-07 | $109.7 | $107.4 | $2.31 | 3,274,198.0 | +1.13% |
| 2025-11-06 | $109.0 | $107.7 | $1.31 | 3,171,509.0 | -0.25% |
| 2025-11-05 | $109.1 | $107.3 | $1.77 | 2,025,985.0 | +0.64% |
| 2025-11-04 | $108.6 | $106.3 | $2.30 | 3,633,916.0 | -0.06% |
| 2025-11-03 | $108.5 | $106.9 | $1.67 | 2,886,126.0 | +0.12% |
| 2025-10-31 | $108.3 | $106.7 | $1.57 | 2,770,166.0 | +0.01% |
| 2025-10-30 | $108.8 | $106.5 | $2.28 | 2,367,989.0 | +0.81% |
| 2025-10-29 | $108.5 | $106.6 | $1.84 | 4,200,864.0 | -1.29% |
| 2025-10-28 | $108.9 | $107.5 | $1.45 | 3,161,226.0 | +0.81% |
Bank Of New York Mellon Corp 주식 (BK) 연도별 가격 이력
이 심층 분석에서는 Bank Of New York Mellon Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank Of New York Mellon Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $113.7 | $105.4 | $8.32 | 52,438,209.0 | +0.24% |
| 2025-10 | $110.2 | $103.1 | $7.08 | 83,956,415.0 | -0.95% |
| 2025-09 | $110.9 | $102.6 | $8.24 | 64,596,709.0 | +3.18% |
| 2025-08 | $106.6 | $98.40 | $8.17 | 66,038,246.0 | +4.09% |
| 2025-07 | $103.2 | $89.64 | $13.52 | 94,624,982.0 | +11.35% |
| 2025-06 | $92.64 | $87.41 | $5.23 | 82,233,321.0 | +2.82% |
| 2025-05 | $90.62 | $79.72 | $10.91 | 85,484,505.0 | +10.20% |
| 2025-04 | $84.55 | $70.46 | $14.09 | 95,186,618.0 | -4.13% |
| 2025-03 | $90.34 | $79.24 | $11.10 | 86,681,794.0 | -5.71% |
| 2025-02 | $89.44 | $83.75 | $5.69 | 76,760,180.0 | +3.51% |
| 2025-01 | $87.70 | $74.91 | $12.79 | 77,455,092.0 | +11.84% |
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.25 | $75.78 | $6.47 | 71,156,118.0 | -5.81% |
| 2024-11 | $82.72 | $74.30 | $8.42 | 65,985,724.0 | +8.64% |
| 2024-10 | $78.03 | $70.41 | $7.62 | 88,580,050.0 | +4.87% |
| 2024-09 | $73.19 | $66.01 | $7.18 | 77,562,740.0 | +5.34% |
| 2024-08 | $68.37 | $60.93 | $7.44 | 74,052,431.0 | +4.84% |
| 2024-07 | $65.91 | $59.19 | $6.72 | 92,363,568.0 | +8.65% |
| 2024-06 | $60.87 | $57.18 | $3.69 | 66,120,948.0 | +0.47% |
| 2024-05 | $59.70 | $56.08 | $3.62 | 61,682,473.0 | +5.52% |
| 2024-04 | $58.27 | $52.64 | $5.63 | 76,631,204.0 | -1.96% |
| 2024-03 | $57.88 | $53.87 | $4.02 | 72,799,063.0 | +2.73% |
| 2024-02 | $56.25 | $53.40 | $2.85 | 74,795,379.0 | +1.14% |
| 2024-01 | $56.42 | $51.79 | $4.63 | 98,415,683.0 | +6.55% |
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.31 | $47.48 | $4.84 | 76,667,331.0 | +7.72% |
| 2023-11 | $48.37 | $42.42 | $5.95 | 98,834,437.0 | +13.69% |
| 2023-10 | $44.11 | $39.66 | $4.45 | 107,437,023.0 | -0.35% |
| 2023-09 | $46.26 | $41.91 | $4.35 | 95,592,007.0 | -4.95% |
| 2023-08 | $46.51 | $42.75 | $3.76 | 77,923,303.0 | -1.08% |
| 2023-07 | $46.56 | $42.08 | $4.48 | 103,479,202.0 | +1.89% |
| 2023-06 | $45.12 | $40.30 | $4.82 | 100,863,933.0 | +10.75% |
| 2023-05 | $42.99 | $39.65 | $3.34 | 90,992,080.0 | -5.61% |
| 2023-04 | $47.24 | $41.48 | $5.76 | 111,370,078.0 | -6.27% |
| 2023-03 | $51.84 | $41.57 | $10.27 | 153,735,524.0 | -10.69% |
| 2023-02 | $52.26 | $49.66 | $2.60 | 90,177,064.0 | +0.61% |
| 2023-01 | $50.71 | $45.77 | $4.94 | 131,564,666.0 | +11.09% |
2.47%
0.51%
자본화:
|
볼륨(24시간):