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 |
| Sep 26, 2025 | 92.99 | 92.99 | 92.99 | 93.45 | 92.99 | 0.52% | - |
| Sep 25, 2025 | 92.51 | 92.51 | 92.51 | 92.97 | 92.51 | 0.55% | - |
| Sep 24, 2025 | 92.00 | 92.00 | 92.00 | 92.46 | 92.00 | -0.44% | - |
| Sep 23, 2025 | 92.41 | 92.41 | 92.41 | 92.87 | 92.41 | 0.67% | - |
| Sep 22, 2025 | 91.79 | 91.79 | 91.79 | 92.25 | 91.79 | -0.10% | - |
| Sep 19, 2025 | 91.88 | 91.88 | 91.88 | 92.34 | 91.88 | 0.85% | - |
| Sep 18, 2025 | 91.11 | 91.11 | 91.11 | 91.56 | 91.10 | 1.87% | - |
| Sep 17, 2025 | 89.43 | 89.43 | 89.43 | 89.88 | 89.43 | 0.90% | - |
| Sep 16, 2025 | 88.64 | 88.64 | 88.64 | 89.08 | 88.64 | -1.35% | - |
| Sep 15, 2025 | 91.29 | 91.45 | 91.29 | 90.30 | 89.85 | -0.20% | 205 |
| Sep 12, 2025 | 90.03 | 90.03 | 90.03 | 90.48 | 90.03 | 0.69% | - |
| Sep 11, 2025 | 89.41 | 89.41 | 89.41 | 89.86 | 89.41 | 1.66% | - |
| Sep 10, 2025 | 88.77 | 88.77 | 88.77 | 88.39 | 87.95 | -2.09% | 15 |
| Sep 9, 2025 | 88.81 | 90.31 | 88.81 | 90.28 | 89.83 | 1.29% | 420 |
| Sep 8, 2025 | 88.89 | 88.89 | 88.89 | 89.13 | 88.69 | 1.12% | 137 |
| Sep 5, 2025 | 87.70 | 87.70 | 87.70 | 88.14 | 87.70 | -2.76% | - |
| Sep 4, 2025 | 90.19 | 90.19 | 90.19 | 90.64 | 90.19 | 1.14% | - |
| Sep 3, 2025 | 90.12 | 90.12 | 90.12 | 89.62 | 89.17 | 0.02% | 3 |
| Sep 2, 2025 | 89.15 | 89.15 | 89.15 | 89.60 | 89.15 | -0.33% | - |
| Sep 1, 2025 | 89.45 | 89.45 | 89.45 | 89.90 | 89.45 | - | - |
| Aug 29, 2025 | 89.45 | 89.45 | 89.45 | 89.90 | 89.45 | -0.74% | - |
| Aug 28, 2025 | 90.12 | 90.12 | 90.12 | 90.57 | 90.12 | -0.12% | - |
| Aug 27, 2025 | 90.23 | 90.23 | 90.23 | 90.68 | 90.23 | 2.24% | - |
| Aug 26, 2025 | 88.25 | 88.25 | 88.25 | 88.69 | 88.25 | 0.57% | - |
| Aug 25, 2025 | 87.75 | 87.75 | 87.75 | 88.19 | 87.75 | 0.70% | - |
| Aug 22, 2025 | 87.14 | 87.14 | 87.14 | 87.58 | 87.14 | 0.26% | - |
| Aug 21, 2025 | 86.92 | 86.92 | 86.92 | 87.35 | 86.92 | 0.81% | - |
| Aug 20, 2025 | 86.22 | 86.22 | 86.22 | 86.65 | 86.22 | -0.79% | - |
| Aug 19, 2025 | 86.91 | 86.91 | 86.91 | 87.34 | 86.91 | 0.45% | - |
| Aug 18, 2025 | 86.52 | 86.52 | 86.52 | 86.95 | 86.52 | -1.67% | - |
| Aug 14, 2025 | 87.99 | 87.99 | 87.99 | 88.43 | 87.99 | 1.28% | - |
| Aug 13, 2025 | 86.88 | 86.88 | 86.88 | 87.31 | 86.88 | -1.83% | - |
| Aug 12, 2025 | 88.50 | 88.50 | 88.50 | 88.94 | 88.50 | 0.18% | - |
| Aug 11, 2025 | 88.34 | 88.34 | 88.34 | 88.78 | 88.34 | 0.21% | - |
| Aug 8, 2025 | 88.15 | 88.15 | 88.15 | 88.59 | 88.15 | 0.99% | - |
| Aug 7, 2025 | 87.28 | 87.28 | 87.28 | 87.72 | 87.28 | 0.56% | - |
| Aug 6, 2025 | 86.80 | 86.80 | 86.80 | 87.23 | 86.80 | 0.58% | - |
| Aug 5, 2025 | 86.30 | 86.30 | 86.30 | 86.73 | 86.30 | -0.68% | - |
| Aug 4, 2025 | 86.89 | 86.89 | 86.89 | 87.32 | 86.89 | 1.19% | - |
| Aug 1, 2025 | 85.86 | 85.86 | 85.86 | 86.29 | 85.86 | -3.73% | - |
| Jul 31, 2025 | 89.18 | 89.18 | 89.18 | 89.63 | 89.18 | 0.38% | - |
| Jul 30, 2025 | 88.85 | 88.85 | 88.85 | 89.29 | 88.85 | 1.98% | - |
| Jul 29, 2025 | 87.12 | 87.12 | 87.12 | 87.56 | 87.12 | 1.39% | - |
| Jul 28, 2025 | 85.93 | 85.93 | 85.93 | 86.36 | 85.93 | 1.44% | - |
| Jul 25, 2025 | 84.71 | 84.71 | 84.71 | 85.13 | 84.71 | 1.16% | - |
| Jul 24, 2025 | 83.73 | 83.73 | 83.73 | 84.15 | 83.73 | - | - |
| Jul 23, 2025 | 83.28 | 83.28 | 83.28 | 84.15 | 83.28 | 0.10% | - |
| Jul 22, 2025 | 83.20 | 83.20 | 83.20 | 84.07 | 83.20 | -0.77% | - |
| Jul 21, 2025 | 83.85 | 83.85 | 83.85 | 84.72 | 83.85 | 0.39% | - |
| Jul 18, 2025 | 83.52 | 83.52 | 83.52 | 84.39 | 83.52 | 0.78% | - |