102.54
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 |
---|---|---|---|---|---|
2025-08-22 | $103.1 | $101.9 | $1.22 | 3,469,895.0 | +0.75% |
2025-08-21 | $101.9 | $100.4 | $1.47 | 2,448,393.0 | +0.52% |
2025-08-20 | $101.6 | $99.67 | $1.95 | 2,580,215.0 | +0.17% |
2025-08-19 | $102.1 | $100.8 | $1.29 | 3,206,540.0 | -0.65% |
2025-08-18 | $101.8 | $100.8 | $0.99 | 2,965,860.0 | +0.73% |
2025-08-15 | $103.5 | $100.8 | $2.68 | 3,735,903.0 | -2.27% |
2025-08-14 | $104.0 | $102.2 | $1.83 | 2,942,809.0 | +1.41% |
2025-08-13 | $104.1 | $100.1 | $4.00 | 4,605,077.0 | -1.64% |
2025-08-12 | $104.5 | $103.4 | $1.11 | 2,870,303.0 | +0.33% |
2025-08-11 | $103.7 | $102.7 | $1.00 | 2,811,900.0 | +0.17% |
2025-08-08 | $104.0 | $102.4 | $1.61 | 3,082,816.0 | +0.86% |
2025-08-07 | $103.4 | $101.4 | $1.99 | 4,098,319.0 | -0.08% |
2025-08-06 | $102.4 | $100.7 | $1.73 | 3,755,521.0 | +1.62% |
2025-08-05 | $102.0 | $100.2 | $1.77 | 3,629,504.0 | -0.74% |
2025-08-04 | $101.6 | $100.2 | $1.34 | 2,344,416.0 | +1.60% |
2025-08-01 | $100.6 | $98.40 | $2.16 | 3,664,538.0 | -1.62% |
2025-07-31 | $102.7 | $101.1 | $1.60 | 4,075,572.0 | -0.83% |
2025-07-30 | $103.2 | $101.5 | $1.65 | 3,186,155.0 | +0.42% |
2025-07-29 | $102.0 | $100.9 | $1.13 | 3,561,187.0 | +1.23% |
2025-07-28 | $101.0 | $100.2 | $0.77 | 2,331,082.0 | -0.29% |
2025-07-25 | $101.2 | $98.77 | $2.39 | 4,119,917.0 | +0.95% |
2025-07-24 | $101.0 | $99.50 | $1.53 | 4,243,337.0 | +0.34% |
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 |
---|---|---|---|---|---|
2025-08 | $104.5 | $98.40 | $6.07 | 55,681,904.0 | +1.07% |
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% |
자본화:
|
볼륨(24시간):