Stockscreener 앱 받기
78.88
1.30%
1.01
시간 외 거래:
79.75
0.87
+1.10%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $79.20 | $78.11 | $1.09 | 2,713,988.0 | +1.30% |
| 2024-11-20 | $77.97 | $77.13 | $0.8419 | 3,327,247.0 | +0.34% |
| 2024-11-19 | $78.44 | $77.59 | $0.85 | 2,111,868.0 | -1.32% |
| 2024-11-18 | $78.68 | $77.87 | $0.81 | 2,426,908.0 | +0.46% |
| 2024-11-15 | $78.42 | $77.49 | $0.935 | 3,990,462.0 | +0.93% |
| 2024-11-14 | $78.31 | $77.42 | $0.8899 | 4,116,611.0 | -0.05% |
| 2024-11-13 | $78.75 | $77.50 | $1.25 | 4,928,759.0 | -0.44% |
| 2024-11-12 | $78.82 | $77.86 | $0.955 | 3,208,571.0 | -0.93% |
| 2024-11-11 | $79.13 | $77.81 | $1.31 | 3,053,604.0 | +2.10% |
| 2024-11-08 | $78.14 | $77.06 | $1.08 | 3,048,544.0 | -0.81% |
| 2024-11-07 | $78.19 | $77.26 | $0.9299 | 3,622,009.0 | -0.65% |
| 2024-11-06 | $80.29 | $77.78 | $2.51 | 6,087,141.0 | +2.88% |
| 2024-11-05 | $76.21 | $75.10 | $1.11 | 2,269,783.0 | +1.35% |
| 2024-11-04 | $75.62 | $74.30 | $1.32 | 3,669,574.0 | -0.41% |
| 2024-11-01 | $76.34 | $75.28 | $1.06 | 2,488,160.0 | -0.07% |
| 2024-10-31 | $76.21 | $75.03 | $1.18 | 3,312,103.0 | -0.75% |
| 2024-10-30 | $76.95 | $75.71 | $1.24 | 3,602,733.0 | -0.82% |
| 2024-10-29 | $77.09 | $76.41 | $0.68 | 2,271,483.0 | +0.07% |
| 2024-10-28 | $76.98 | $75.55 | $1.44 | 3,034,769.0 | +1.74% |
| 2024-10-25 | $76.60 | $75.16 | $1.44 | 2,221,713.0 | -1.70% |
| 2024-10-24 | $76.73 | $76.10 | $0.627 | 2,219,789.0 | +0.17% |
| 2024-10-23 | $76.40 | $75.69 | $0.715 | 4,536,853.0 | +0.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $80.29 | $74.30 | $5.99 | 53,777,217.0 | +4.67% |
| 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% |
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.33 | $42.24 | $4.09 | 87,226,671.0 | -0.83% |
| 2022-11 | $45.96 | $41.12 | $4.84 | 93,213,974.0 | +9.00% |
| 2022-10 | $42.52 | $36.22 | $6.30 | 133,213,284.0 | +9.32% |
| 2022-09 | $45.01 | $38.30 | $6.71 | 96,743,035.0 | -7.25% |
| 2022-08 | $45.45 | $41.35 | $4.09 | 59,657,206.0 | -4.44% |
| 2022-07 | $44.41 | $39.78 | $4.63 | 50,910,275.0 | +4.10% |
| 2022-06 | $46.73 | $40.26 | $6.48 | 76,885,686.0 | -10.43% |
| 2022-05 | $46.98 | $41.77 | $5.21 | 107,114,753.0 | +10.82% |
| 2022-04 | $50.48 | $41.95 | $8.52 | 104,460,449.0 | -15.25% |
| 2022-03 | $53.63 | $48.84 | $4.79 | 150,224,045.0 | -6.62% |
| 2022-02 | $64.63 | $50.61 | $14.02 | 108,628,412.0 | -10.31% |
| 2022-01 | $64.53 | $55.17 | $9.36 | 105,230,199.0 | +2.03% |
0.64%
0.07%
자본화:
|
볼륨(24시간):