The Bank of New York Mellon Corporation (BIT:1BK)
Italy
· Delayed Price · Currency is EUR 98.64
-1.50 (-1.50%)
At close: Mar 6, 2026
BIT:1BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | -1.50% | - |
| Mar 5, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -1.84% | - |
| Mar 4, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 0.51% | - |
| Mar 3, 2026 | 99.17 | 99.17 | 99.17 | 101.50 | 101.50 | -0.82% | 4 |
| Mar 2, 2026 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | 1.07% | - |
| Feb 27, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | -2.56% | - |
| Feb 26, 2026 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 2.83% | - |
| Feb 25, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 2.28% | - |
| Feb 24, 2026 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | 1.21% | - |
| Feb 23, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | -2.49% | - |
| Feb 20, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 0.61% | 3 |
| Feb 19, 2026 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | -1.83% | - |
| Feb 18, 2026 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | 0.64% | - |
| Feb 17, 2026 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | -4.59% | - |
| Feb 16, 2026 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 7.08% | - |
| Feb 13, 2026 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 0.39% | - |
| Feb 12, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -5.74% | - |
| Feb 11, 2026 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | -1.40% | - |
| Feb 10, 2026 | 109.04 | 109.04 | 107.00 | 105.66 | 105.66 | -0.26% | 20 |
| Feb 9, 2026 | 103.38 | 106.36 | 103.38 | 105.94 | 105.94 | 1.57% | 14 |
| Feb 6, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.86% | - |
| Feb 5, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.27% | - |
| Feb 4, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.75% | - |
| Feb 3, 2026 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | -0.53% | - |
| Feb 2, 2026 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | 2.17% | - |
| Jan 30, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 0.36% | - |
| Jan 29, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | 0.44% | - |
| Jan 28, 2026 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 0.07% | - |
| Jan 27, 2026 | 100.90 | 100.90 | 99.76 | 99.41 | 99.41 | -0.61% | 49 |
| Jan 26, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | -0.56% | - |
| Jan 23, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | -2.46% | - |
| Jan 22, 2026 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - | - |
| Jan 21, 2026 | 103.52 | 103.52 | 103.52 | 103.12 | 102.67 | 0.04% | 41 |
| Jan 20, 2026 | 103.56 | 103.56 | 102.50 | 103.08 | 102.63 | -1.70% | 26 |
| Jan 19, 2026 | 106.08 | 106.08 | 104.00 | 104.86 | 104.40 | -0.85% | 26 |
| Jan 16, 2026 | 107.52 | 107.52 | 107.52 | 105.76 | 105.30 | -1.18% | 3 |
| Jan 15, 2026 | 106.55 | 106.55 | 106.55 | 107.02 | 106.55 | -0.02% | - |
| Jan 14, 2026 | 106.57 | 106.57 | 106.57 | 107.04 | 106.57 | 2.67% | - |
| Jan 13, 2026 | 103.80 | 103.80 | 103.80 | 104.26 | 103.80 | 1.98% | - |
| Jan 12, 2026 | 101.79 | 101.79 | 101.79 | 102.24 | 101.79 | -1.27% | - |
| Jan 9, 2026 | 103.11 | 103.11 | 103.11 | 103.56 | 103.11 | 0.29% | - |
| Jan 8, 2026 | 102.81 | 102.81 | 102.81 | 103.26 | 102.81 | -0.14% | - |
| Jan 7, 2026 | 104.32 | 104.32 | 104.32 | 103.40 | 102.95 | -0.21% | 12 |
| Jan 6, 2026 | 107.14 | 107.14 | 105.24 | 103.62 | 103.17 | -0.08% | 13 |
| Jan 5, 2026 | 101.00 | 103.54 | 101.00 | 103.70 | 103.25 | 4.40% | 23 |
| Jan 2, 2026 | 98.90 | 98.90 | 98.90 | 99.33 | 98.90 | -0.17% | - |
| Dec 30, 2025 | 99.06 | 99.06 | 99.06 | 99.50 | 99.06 | -0.36% | - |
| Dec 29, 2025 | 99.42 | 99.42 | 99.42 | 99.86 | 99.42 | -0.08% | - |
| Dec 23, 2025 | 99.24 | 99.24 | 99.24 | 99.94 | 99.50 | 0.47% | 35 |
| Dec 22, 2025 | 99.04 | 99.04 | 99.04 | 99.47 | 99.03 | 0.93% | - |
| Dec 19, 2025 | 98.12 | 98.12 | 98.12 | 98.55 | 98.12 | 0.50% | - |
| Dec 18, 2025 | 97.60 | 97.60 | 97.60 | 98.06 | 97.63 | 1.01% | 60 |
| Dec 17, 2025 | 96.66 | 96.66 | 96.66 | 97.08 | 96.66 | -0.46% | - |
| Dec 16, 2025 | 97.10 | 97.10 | 97.10 | 97.53 | 97.10 | -2.10% | - |
| Dec 15, 2025 | 99.18 | 99.18 | 99.18 | 99.62 | 99.18 | -0.20% | - |
| Dec 12, 2025 | 99.38 | 99.38 | 99.38 | 99.82 | 99.38 | -0.85% | - |
| Dec 11, 2025 | 100.24 | 100.24 | 100.24 | 100.68 | 100.24 | 0.66% | - |
| Dec 10, 2025 | 99.58 | 99.58 | 99.58 | 100.02 | 99.58 | -0.34% | - |
| Dec 9, 2025 | 99.92 | 99.92 | 99.92 | 100.36 | 99.92 | 1.48% | - |
| Dec 8, 2025 | 98.05 | 98.05 | 98.05 | 98.90 | 98.47 | 0.48% | 6 |
| Dec 5, 2025 | 98.00 | 98.00 | 98.00 | 98.43 | 98.00 | 0.68% | - |
| Dec 4, 2025 | 97.34 | 97.34 | 97.34 | 97.77 | 97.34 | 0.76% | - |
| Dec 3, 2025 | 96.61 | 96.61 | 96.61 | 97.03 | 96.61 | 0.29% | - |
| Dec 2, 2025 | 96.33 | 96.33 | 96.33 | 96.75 | 96.33 | 0.39% | - |
| Dec 1, 2025 | 95.95 | 95.95 | 95.95 | 96.37 | 95.95 | -0.53% | - |
| Nov 28, 2025 | 96.46 | 96.46 | 96.46 | 96.88 | 96.46 | 0.96% | - |
| Nov 27, 2025 | 95.54 | 95.54 | 95.54 | 95.96 | 95.54 | 0.14% | - |
| Nov 26, 2025 | 95.41 | 95.41 | 95.41 | 95.83 | 95.41 | 2.93% | - |
| Nov 25, 2025 | 92.69 | 92.69 | 92.69 | 93.10 | 92.69 | 0.16% | - |
| Nov 24, 2025 | 92.54 | 92.54 | 92.54 | 92.95 | 92.54 | 0.26% | - |
| Nov 21, 2025 | 92.30 | 92.30 | 92.30 | 92.71 | 92.30 | -1.21% | - |
| Nov 20, 2025 | 93.44 | 93.44 | 93.44 | 93.85 | 93.44 | 0.95% | - |
| Nov 19, 2025 | 92.56 | 92.56 | 92.56 | 92.97 | 92.56 | 0.19% | - |
| Nov 18, 2025 | 92.38 | 92.38 | 92.38 | 92.79 | 92.38 | -1.45% | - |
| Nov 17, 2025 | 93.75 | 93.75 | 93.75 | 94.16 | 93.75 | -1.91% | - |
| Nov 14, 2025 | 95.57 | 95.57 | 95.57 | 95.99 | 95.57 | 0.04% | - |
| Nov 13, 2025 | 96.29 | 96.29 | 96.29 | 95.95 | 95.53 | -1.92% | 3 |
| Nov 12, 2025 | 97.40 | 97.40 | 97.40 | 97.83 | 97.40 | 1.85% | - |
| Nov 11, 2025 | 95.63 | 95.63 | 95.63 | 96.05 | 95.63 | 0.90% | - |
| Nov 10, 2025 | 95.07 | 95.07 | 95.07 | 95.19 | 94.77 | 2.24% | 6 |
| Nov 7, 2025 | 92.69 | 92.69 | 92.69 | 93.10 | 92.69 | -0.68% | - |
| Nov 6, 2025 | 93.33 | 93.33 | 93.33 | 93.74 | 93.33 | -0.95% | - |
| Nov 5, 2025 | 94.23 | 94.23 | 94.23 | 94.64 | 94.23 | 0.26% | - |
| Nov 4, 2025 | 93.98 | 93.98 | 93.98 | 94.39 | 93.98 | 0.90% | - |
| Nov 3, 2025 | 93.14 | 93.14 | 93.14 | 93.55 | 93.14 | 0.47% | - |
| Oct 31, 2025 | 92.70 | 92.70 | 92.70 | 93.11 | 92.70 | -0.70% | - |
| Oct 30, 2025 | 93.36 | 93.36 | 93.36 | 93.77 | 93.36 | 1.53% | - |
| Oct 29, 2025 | 91.96 | 91.96 | 91.96 | 92.36 | 91.96 | -0.36% | - |
| Oct 28, 2025 | 92.28 | 92.28 | 92.28 | 92.69 | 92.28 | 0.13% | - |
| Oct 27, 2025 | 92.70 | 92.70 | 92.70 | 92.57 | 92.16 | 0.38% | 20 |
| Oct 24, 2025 | 91.82 | 91.82 | 91.82 | 92.22 | 91.82 | 0.47% | - |
| Oct 23, 2025 | 90.93 | 90.93 | 90.93 | 91.79 | 90.93 | -0.02% | - |
| Oct 22, 2025 | 90.95 | 90.95 | 90.95 | 91.81 | 90.95 | -1.10% | - |
| Oct 21, 2025 | 91.96 | 91.96 | 91.96 | 92.83 | 91.96 | 0.04% | - |
| Oct 20, 2025 | 91.92 | 91.92 | 91.92 | 92.79 | 91.92 | 4.00% | - |
| Oct 17, 2025 | 88.75 | 90.46 | 88.75 | 89.22 | 88.39 | -4.64% | 38 |
| Oct 16, 2025 | 91.91 | 91.91 | 91.91 | 93.56 | 92.69 | 0.85% | 17 |
| Oct 15, 2025 | 91.90 | 91.90 | 91.90 | 92.77 | 91.90 | 0.63% | - |
| Oct 14, 2025 | 91.33 | 91.33 | 91.33 | 92.19 | 91.33 | 0.41% | - |
| Oct 13, 2025 | 90.95 | 90.95 | 90.95 | 91.81 | 90.95 | 1.67% | - |