Stockscreener 앱 받기
120.45
0.71%
-0.86
시간 외 거래:
120.45
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $122.1 | $120.2 | $1.93 | 2,820,392.0 | -0.71% |
| 2026-01-06 | $122.0 | $119.9 | $2.18 | 2,932,424.0 | +0.22% |
| 2026-01-05 | $122.4 | $117.2 | $5.21 | 5,373,012.0 | +3.42% |
| 2026-01-02 | $117.1 | $115.3 | $1.75 | 3,163,694.0 | +0.82% |
| 2025-12-31 | $117.1 | $116.0 | $1.06 | 1,888,923.0 | -0.67% |
| 2025-12-30 | $117.7 | $116.6 | $1.11 | 1,843,903.0 | -0.51% |
| 2025-12-29 | $118.0 | $117.0 | $0.96 | 2,639,419.0 | +0.00% |
| 2025-12-26 | $118.4 | $117.3 | $1.08 | 1,507,982.0 | -0.63% |
| 2025-12-24 | $118.4 | $117.0 | $1.41 | 1,424,049.0 | +0.85% |
| 2025-12-23 | $118.1 | $117.0 | $1.17 | 2,621,931.0 | -0.03% |
| 2025-12-22 | $117.6 | $116.0 | $1.55 | 3,729,084.0 | +1.23% |
| 2025-12-19 | $116.1 | $114.6 | $1.51 | 8,240,390.0 | +1.21% |
| 2025-12-18 | $115.3 | $113.9 | $1.40 | 2,821,075.0 | +0.78% |
| 2025-12-17 | $115.4 | $113.5 | $1.99 | 3,746,602.0 | -0.69% |
| 2025-12-16 | $117.1 | $114.1 | $2.98 | 5,169,044.0 | -2.23% |
| 2025-12-15 | $118.0 | $116.5 | $1.52 | 3,475,079.0 | -0.06% |
| 2025-12-12 | $119.2 | $116.8 | $2.43 | 3,395,553.0 | -1.39% |
| 2025-12-11 | $119.4 | $117.6 | $1.82 | 4,673,450.0 | +0.25% |
| 2025-12-10 | $118.9 | $114.7 | $4.18 | 4,981,770.0 | +2.11% |
| 2025-12-09 | $117.3 | $114.5 | $2.78 | 3,522,460.0 | +1.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $122.4 | $115.3 | $7.05 | 17,109,914.0 | +3.76% |
Bank Of New York Mellon Corp 주식 (BK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $119.4 | $111.4 | $7.97 | 70,319,164.0 | +4.26% |
| 2025-11 | $113.7 | $105.4 | $8.32 | 59,967,266.0 | +3.86% |
| 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% |
0.11%
0.74%
자본화:
|
볼륨(24시간):