Stockscreener 앱 받기
76.34
0.81%
0.61
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $77.50 | $75.26 | $2.24 | 4,316,041.0 | +0.81% |
| 2025-04-16 | $77.83 | $75.21 | $2.62 | 5,146,558.0 | -2.62% |
| 2025-04-15 | $79.06 | $77.44 | $1.62 | 3,813,372.0 | +0.32% |
| 2025-04-14 | $79.05 | $76.93 | $2.12 | 4,435,106.0 | -0.19% |
| 2025-04-11 | $78.67 | $72.50 | $6.17 | 6,804,356.0 | +1.38% |
| 2025-04-10 | $78.52 | $74.63 | $3.89 | 5,384,411.0 | -3.45% |
| 2025-04-09 | $80.16 | $72.11 | $8.05 | 6,399,562.0 | +7.96% |
| 2025-04-08 | $77.66 | $72.13 | $5.53 | 4,831,655.0 | -0.80% |
| 2025-04-07 | $76.31 | $70.46 | $5.85 | 7,459,388.0 | +1.06% |
| 2025-04-04 | $78.73 | $72.93 | $5.80 | 6,696,310.0 | -8.26% |
| 2025-04-03 | $81.95 | $79.78 | $2.17 | 5,260,751.0 | -5.12% |
| 2025-04-02 | $84.55 | $82.56 | $1.99 | 3,187,883.0 | +0.54% |
| 2025-04-01 | $84.15 | $82.58 | $1.56 | 2,881,296.0 | -0.12% |
| 2025-03-31 | $84.31 | $81.34 | $2.97 | 4,254,095.0 | +1.40% |
| 2025-03-28 | $84.85 | $82.48 | $2.37 | 2,643,173.0 | -2.10% |
| 2025-03-27 | $85.22 | $83.86 | $1.36 | 3,067,505.0 | -0.72% |
| 2025-03-26 | $86.07 | $84.63 | $1.44 | 2,369,430.0 | -0.19% |
| 2025-03-25 | $85.95 | $84.59 | $1.36 | 2,318,718.0 | +0.65% |
| 2025-03-24 | $85.42 | $84.26 | $1.16 | 2,445,992.0 | +1.38% |
| 2025-03-21 | $84.14 | $82.67 | $1.47 | 9,269,106.0 | -0.45% |
| 2025-03-20 | $84.37 | $83.16 | $1.22 | 2,961,827.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $84.55 | $70.46 | $14.09 | 70,932,730.0 | -8.98% |
| 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% |
0.47%
자본화:
|
볼륨(24시간):