Stockscreener 앱 받기
134.37
1.59%
2.10
시간 외 거래:
134.91
0.54
+0.40%
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 |
|---|---|---|---|---|---|
| 2026-04-30 | $135.5 | $131.5 | $4.00 | 6,063,838.0 | +1.59% |
| 2026-04-29 | $134.2 | $130.9 | $3.27 | 3,494,076.0 | -0.95% |
| 2026-04-28 | $135.9 | $133.5 | $2.44 | 2,886,463.0 | -0.69% |
| 2026-04-27 | $134.9 | $133.3 | $1.57 | 3,965,291.0 | +0.31% |
| 2026-04-24 | $135.6 | $134.0 | $1.57 | 2,790,017.0 | -1.01% |
| 2026-04-23 | $137.0 | $133.7 | $3.26 | 2,937,657.0 | -0.34% |
| 2026-04-22 | $138.6 | $135.5 | $3.16 | 3,349,421.0 | -1.48% |
| 2026-04-21 | $139.1 | $135.3 | $3.83 | 4,522,143.0 | +1.85% |
| 2026-04-20 | $136.8 | $134.6 | $2.21 | 2,852,023.0 | +0.23% |
| 2026-04-17 | $137.5 | $134.8 | $2.70 | 6,764,827.0 | +0.19% |
| 2026-04-16 | $135.8 | $132.1 | $3.68 | 7,183,151.0 | +2.18% |
| 2026-04-15 | $132.3 | $130.0 | $2.32 | 4,234,977.0 | +1.11% |
| 2026-04-14 | $130.6 | $128.5 | $2.11 | 3,801,701.0 | +1.05% |
| 2026-04-13 | $129.2 | $126.4 | $2.80 | 3,573,777.0 | +1.25% |
| 2026-04-10 | $128.7 | $126.9 | $1.75 | 2,892,890.0 | -0.79% |
| 2026-04-09 | $128.7 | $127.1 | $1.61 | 3,035,390.0 | +0.50% |
| 2026-04-08 | $128.4 | $126.2 | $2.20 | 4,287,867.0 | +2.66% |
| 2026-04-07 | $125.2 | $123.0 | $2.28 | 3,666,093.0 | +0.80% |
| 2026-04-06 | $124.1 | $122.2 | $1.97 | 3,297,793.0 | +1.23% |
| 2026-04-02 | $122.4 | $118.6 | $3.85 | 3,226,932.0 | +0.96% |
| 2026-04-01 | $121.9 | $119.7 | $2.24 | 3,763,756.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $139.1 | $118.6 | $20.57 | 88,653,921.0 | +13.27% |
| 2026-03 | $120.4 | $111.7 | $8.70 | 75,584,064.0 | -0.39% |
| 2026-02 | $128.8 | $112.8 | $15.93 | 76,503,374.0 | -0.68% |
| 2026-01 | $125.9 | $115.3 | $10.58 | 77,378,239.0 | +3.30% |
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% |
2.76%
자본화:
|
볼륨(24시간):