The Bank of New York Mellon Corporation (BIT:1BK)
Italy
· Delayed Price · Currency is EUR 98.43
+0.66 (0.68%)
At close: Dec 5, 2025
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.68% | - |
| Dec 4, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.76% | - |
| Dec 3, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.29% | - |
| Dec 2, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 0.39% | - |
| Dec 1, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | -0.53% | - |
| Nov 28, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.96% | - |
| Nov 27, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 0.14% | - |
| Nov 26, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 2.93% | - |
| Nov 25, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% | - |
| Nov 24, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.26% | - |
| Nov 21, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -1.21% | - |
| Nov 20, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.95% | - |
| Nov 19, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.19% | - |
| Nov 18, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | -1.45% | - |
| Nov 17, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.91% | - |
| Nov 14, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 0.04% | - |
| Nov 13, 2025 | 96.29 | 96.29 | 96.29 | 95.95 | 95.95 | -1.92% | 3 |
| Nov 12, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | 1.85% | - |
| Nov 11, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 0.90% | - |
| Nov 10, 2025 | 95.07 | 95.07 | 95.07 | 95.19 | 95.19 | 2.24% | 6 |
| Nov 7, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -0.68% | - |
| Nov 6, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.95% | - |
| Nov 5, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.26% | - |
| Nov 4, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 0.90% | - |
| Nov 3, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.47% | - |
| Oct 31, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.70% | - |
| Oct 30, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 1.53% | - |
| Oct 29, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | -0.36% | - |
| Oct 28, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.13% | - |
| Oct 27, 2025 | 92.70 | 92.70 | 92.70 | 92.57 | 92.57 | 0.38% | 20 |
| Oct 24, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.47% | - |
| Oct 23, 2025 | 91.33 | 91.33 | 91.33 | 91.79 | 91.33 | -0.02% | - |
| Oct 22, 2025 | 91.35 | 91.35 | 91.35 | 91.81 | 91.35 | -1.10% | - |
| Oct 21, 2025 | 92.37 | 92.37 | 92.37 | 92.83 | 92.37 | 0.04% | - |
| Oct 20, 2025 | 92.33 | 92.33 | 92.33 | 92.79 | 92.33 | 4.00% | - |
| Oct 17, 2025 | 88.75 | 90.46 | 88.75 | 89.22 | 88.78 | -4.64% | 38 |
| Oct 16, 2025 | 91.91 | 91.91 | 91.91 | 93.56 | 93.09 | 0.85% | 17 |
| Oct 15, 2025 | 92.31 | 92.31 | 92.31 | 92.77 | 92.31 | 0.63% | - |
| Oct 14, 2025 | 91.73 | 91.73 | 91.73 | 92.19 | 91.73 | 0.41% | - |
| Oct 13, 2025 | 91.35 | 91.35 | 91.35 | 91.81 | 91.35 | 1.67% | - |
| Oct 10, 2025 | 90.48 | 90.48 | 90.48 | 90.30 | 89.85 | -1.75% | 18 |
| Oct 9, 2025 | 91.45 | 91.45 | 91.45 | 91.91 | 91.45 | 0.83% | - |
| Oct 8, 2025 | 90.70 | 90.70 | 90.70 | 91.15 | 90.70 | -0.36% | - |
| Oct 7, 2025 | 91.03 | 91.03 | 91.03 | 91.48 | 91.02 | 0.92% | - |
| Oct 6, 2025 | 90.20 | 90.20 | 90.20 | 90.65 | 90.20 | 0.70% | - |
| Oct 3, 2025 | 89.57 | 89.57 | 89.57 | 90.02 | 89.57 | -0.99% | - |
| Oct 2, 2025 | 90.47 | 90.47 | 90.47 | 90.92 | 90.47 | -1.40% | - |
| Oct 1, 2025 | 91.75 | 91.75 | 91.75 | 92.21 | 91.75 | -0.86% | - |
| Sep 30, 2025 | 93.50 | 93.50 | 93.00 | 93.01 | 92.55 | 0.04% | 30 |
| Sep 29, 2025 | 93.00 | 93.00 | 93.00 | 92.97 | 92.51 | -0.51% | 6 |