Stockscreener 앱 받기
159.43
1.15%
1.82
시간 외 거래:
159.00
-0.43
-0.27%
Bank Of New York Mellon Corp 주식 (BNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $160.1 | $157.5 | $2.62 | 2,612,486.0 | +1.15% |
| 2026-08-07 | $158.9 | $157.0 | $1.92 | 2,661,297.0 | -0.76% |
| 2026-08-06 | $160.0 | $158.2 | $1.83 | 2,726,667.0 | +0.05% |
| 2026-08-05 | $160.0 | $157.5 | $2.49 | 3,022,701.0 | +1.22% |
| 2026-08-04 | $159.0 | $156.7 | $2.25 | 3,034,674.0 | +0.40% |
| 2026-08-03 | $157.0 | $154.1 | $2.88 | 2,767,749.0 | -0.13% |
| 2026-07-31 | $157.3 | $155.7 | $1.58 | 1,529,191.0 | +0.21% |
| 2026-07-30 | $156.3 | $153.0 | $3.30 | 2,441,780.0 | +2.35% |
| 2026-07-29 | $157.2 | $151.7 | $5.57 | 2,717,859.0 | -2.55% |
| 2026-07-28 | $159.0 | $154.9 | $4.15 | 3,074,514.0 | -0.81% |
| 2026-07-27 | $160.2 | $157.0 | $3.28 | 2,374,685.0 | -0.72% |
| 2026-07-24 | $160.0 | $158.5 | $1.53 | 2,378,486.0 | -0.75% |
| 2026-07-23 | $160.6 | $158.5 | $2.05 | 3,340,064.0 | -0.17% |
| 2026-07-22 | $160.7 | $158.1 | $2.56 | 3,958,971.0 | +0.94% |
| 2026-07-21 | $159.1 | $156.5 | $2.63 | 4,138,977.0 | +1.25% |
| 2026-07-20 | $159.1 | $156.7 | $2.35 | 3,739,557.0 | -0.13% |
| 2026-07-17 | $159.2 | $156.0 | $3.14 | 4,855,576.0 | -2.32% |
| 2026-07-16 | $163.8 | $158.4 | $5.40 | 5,873,227.0 | -0.92% |
| 2026-07-15 | $162.7 | $155.5 | $7.23 | 8,025,938.0 | +5.08% |
| 2026-07-14 | $155.1 | $150.4 | $4.72 | 4,745,104.0 | +2.14% |
Bank Of New York Mellon Corp 주식 (BNY) 연도별 가격 이력
이 심층 분석에서는 Bank Of New York Mellon Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNY 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 (BNY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $160.1 | $154.1 | $5.99 | 19,438,060.0 | +1.94% |
| 2026-07 | $163.8 | $144.2 | $19.58 | 79,127,375.0 | +8.15% |
| 2026-06 | $148.5 | $137.5 | $11.00 | 84,223,649.0 | +3.72% |
| 2026-05 | $141.7 | $135.2 | $6.43 | 24,050,976.0 | +1,267% |
| 2026-02 | $10.36 | $10.13 | $0.225 | 447,480.0 | -0.29% |
| 2026-01 | $10.37 | $10.09 | $0.28 | 900,515.0 | +0.89% |
Bank Of New York Mellon Corp 주식 (BNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.29 | $10.05 | $0.24 | 1,952,146.0 | -0.98% |
| 2025-11 | $10.31 | $10.06 | $0.25 | 1,479,014.0 | -0.49% |
| 2025-10 | $10.41 | $10.08 | $0.33 | 2,504,175.0 | +1.58% |
| 2025-09 | $10.25 | $9.53 | $0.7195 | 1,092,221.0 | +5.75% |
| 2025-08 | $9.98 | $9.39 | $0.59 | 1,258,324.0 | +1.81% |
| 2025-07 | $9.75 | $9.30 | $0.45 | 1,384,384.0 | -2.79% |
| 2025-06 | $9.75 | $9.52 | $0.23 | 1,117,824.0 | +0.00% |
| 2025-05 | $10.08 | $9.52 | $0.56 | 1,249,215.0 | -2.52% |
| 2025-04 | $10.39 | $9.55 | $0.8393 | 927,195.0 | -2.46% |
| 2025-03 | $10.62 | $10.05 | $0.57 | 1,132,924.0 | -3.88% |
| 2025-02 | $10.64 | $10.36 | $0.28 | 760,807.0 | +2.12% |
| 2025-01 | $10.44 | $10.13 | $0.3087 | 1,010,521.0 | +1.67% |
Bank Of New York Mellon Corp 주식 (BNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.86 | $10.05 | $0.81 | 1,760,439.0 | -5.48% |
| 2024-11 | $10.78 | $10.47 | $0.3077 | 1,268,300.0 | +1.13% |
| 2024-10 | $11.10 | $10.49 | $0.61 | 1,015,612.0 | -3.18% |
| 2024-09 | $11.09 | $10.67 | $0.416 | 1,138,041.0 | +2.80% |
| 2024-08 | $11.00 | $10.64 | $0.36 | 1,083,984.0 | -0.09% |
| 2024-07 | $10.90 | $10.58 | $0.32 | 849,984.0 | +0.00% |
| 2024-06 | $10.82 | $10.49 | $0.3299 | 953,295.0 | +1.71% |
| 2024-05 | $10.86 | $10.35 | $0.5089 | 588,556.0 | +1.94% |
| 2024-04 | $10.63 | $10.16 | $0.465 | 657,822.0 | -2.55% |
| 2024-03 | $10.70 | $10.53 | $0.17 | 739,966.0 | -0.28% |
| 2024-02 | $10.70 | $10.31 | $0.3911 | 1,297,536.0 | +0.85% |
| 2024-01 | $10.62 | $10.21 | $0.41 | 980,730.0 | +0.09% |
0.37%
0.19%
자본화:
|
볼륨(24시간):