TipRanks
Go Ultimate55% OFF

Bank of New York Mellon (BN9) Historical Prices

DE:BN9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026133.00133.00132.00132.00132.00-1.49%00.00
Oct 29, 2026134.00135.00134.00134.00134.00+0.00%20.06
Oct 28, 2026132.00134.00131.00134.00134.00+0.75%300.89
Oct 27, 2026133.00133.00133.00133.00133.00+0.76%00.00
Oct 26, 2026131.00132.00131.00132.00132.00+1.98%00.00
Oct 23, 2026129.00130.00129.00130.00129.44+1.56%00.00
Oct 22, 2026129.00130.00128.00128.00127.45-1.54%70.18
Oct 21, 2026129.00130.00129.00130.00129.44+0.78%00.00
Oct 20, 2026128.00129.00127.00129.00128.44+0.78%150.38
Oct 19, 2026129.00129.00128.00128.00127.45+0.00%611.58
Oct 16, 2026127.00128.00127.00128.00127.45+1.59%240.56
Oct 15, 2026125.00126.00125.00126.00125.45+2.44%00.00
Oct 14, 2026127.00128.00123.00123.00122.47-2.38%130.30
Oct 13, 2026128.00128.00126.00126.00125.45-2.33%20.04
Oct 12, 2026128.00129.00128.00129.00128.44+0.78%00.00
Oct 09, 2026129.00129.00128.00128.00127.45+0.79%00.00
Oct 08, 2026128.00128.00127.00127.00126.45+0.79%00.00
Oct 07, 2026128.00129.00126.00126.00125.45-1.56%180.37
Oct 06, 2026129.00129.00128.00128.00127.45+0.00%00.00
Oct 05, 2026130.00131.00128.00128.00127.45+0.00%1212.54
Oct 02, 2026129.00130.00128.00128.00127.45+1.59%601.26
Oct 01, 2026128.00129.00126.00126.00125.45-2.33%661.41
Sep 30, 2026131.00131.00129.00129.00128.44-0.77%120.26
Sep 29, 2026130.00132.00130.00130.00129.44-0.76%00.00
Sep 28, 2026131.00132.00131.00131.00130.43+0.00%40.09
Sep 25, 2026132.00133.00131.00131.00130.43+0.00%00.00
Sep 24, 2026132.00134.00131.00131.00130.43-0.76%962.11
Sep 23, 2026132.00132.00132.00132.00131.43+0.76%00.00
Sep 22, 2026135.00135.00131.00131.00130.43-2.24%150.33
Sep 21, 2026135.00135.00134.00134.00133.42+0.75%180.40
Sep 18, 2026135.00135.00133.00133.00132.42+0.00%00.00
Sep 17, 2026135.00135.00133.00133.00132.42-0.75%00.00
Sep 16, 2026135.00136.00133.00134.00133.42+0.75%40.09
Sep 15, 2026137.00137.00132.00133.00132.42-6.34%70.15
Sep 14, 2026141.00142.00141.00142.00141.38+0.71%00.00
Sep 11, 2026141.00144.00141.00141.00140.39+0.71%80.17
Sep 10, 2026141.00142.00140.00140.00139.39+0.00%70.15
Sep 09, 2026140.00140.00139.00140.00139.39-0.71%450.99
Sep 08, 2026142.00142.00141.00141.00140.39-2.08%30.06
Sep 07, 2026144.00144.00144.00144.00143.38+1.41%00.00
Sep 04, 2026142.00142.00142.00142.00141.38+0.71%520.98
Sep 03, 2026139.00141.00139.00141.00140.39+1.44%70.13
Sep 02, 2026138.00139.00137.00139.00138.40+0.00%2304.62
Sep 01, 2026139.00139.00139.00139.00138.40-0.71%310.63
Aug 31, 2026143.00143.00140.00140.00139.39-0.71%200.41
Aug 28, 2026138.00141.00138.00141.00140.39+0.71%60.12
Aug 27, 2026140.00140.00140.00140.00139.39+0.00%00.00
Aug 26, 2026141.00141.00140.00140.00139.39+0.72%100.20
Aug 25, 2026139.00139.00139.00139.00138.40+0.00%20.04
Aug 24, 2026138.00139.00138.00139.00138.40+0.72%50.10