The Bank of New York Mellon Corporation
BKNYSEFinancial Services
$141.91
$-0.68(-0.48%)
Market Cap$97.4B
P/E Ratio—
52W High$143.09
52W Low$87.41
The Bank of New York Mellon Corporation（BK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bk · 日线历史（复权）· FMP · 截至 2026年6月3日
5-Year High5Y
$143.95
Jun 2, 2026
-1.4% from here
5-Year Low5Y
$36.22
Oct 13, 2022
+291.8% from low
IPO Priceadj.
$1.49
May 3, 1973
+9.4K% since IPO
1 Year Ago
$90.01
Jun 9, 2025
+57.7% in 1Y
5 Years Ago
$51.42
Jun 8, 2021
+176.0% in 5Y
10 Years Ago
$42.06
Jun 8, 2016
+237.4% in 10Y
Historical Price Data · BK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | $140.77 | $141.23 | $139.60 | $139.65 | $139.65 | 25K | -0.80% |
| Jun 2, 2026 | $142.03 | $143.95 | $140.23 | $141.28 | $141.28 | 3.8M | -0.53% |
| Jun 1, 2026 | $138.60 | $143.25 | $137.50 | $142.59 | $142.59 | 3.3M | +2.88% |
| May 29, 2026 | $141.12 | $141.19 | $138.88 | $139.43 | $139.43 | 6.6M | -1.20% |
| May 28, 2026 | $139.25 | $141.11 | $138.01 | $140.56 | $140.56 | 3.0M | +0.94% |
| May 27, 2026 | $140.76 | $141.00 | $138.13 | $139.74 | $139.74 | 4.1M | -0.72% |
| May 26, 2026 | $139.57 | $141.65 | $139.48 | $141.05 | $141.05 | 4.0M | +1.06% |
| May 22, 2026 | $139.59 | $140.78 | $139.11 | $139.15 | $139.15 | 3.6M | -0.32% |
| May 21, 2026 | $136.46 | $139.57 | $135.22 | $138.98 | $138.98 | 3.0M | +1.85% |
| May 20, 2026 | $136.91 | $138.63 | $135.70 | $137.16 | $137.16 | 3.1M | +0.18% |
| May 19, 2026 | $135.93 | $137.81 | $134.75 | $136.32 | $136.32 | 3.4M | +0.29% |
| May 18, 2026 | $135.07 | $137.16 | $134.39 | $136.58 | $136.58 | 2.5M | +1.12% |
| May 15, 2026 | $134.61 | $137.79 | $134.22 | $135.02 | $135.02 | 4.2M | +0.30% |
| May 14, 2026 | $135.77 | $136.36 | $134.74 | $135.98 | $135.98 | 2.9M | +0.15% |
| May 13, 2026 | $132.39 | $136.27 | $132.20 | $134.99 | $134.99 | 4.1M | +1.96% |
| May 12, 2026 | $132.15 | $134.08 | $131.00 | $133.44 | $133.44 | 2.9M | +0.98% |
| May 11, 2026 | $130.46 | $132.55 | $130.23 | $132.49 | $132.49 | 3.6M | +1.56% |
| May 8, 2026 | $131.34 | $131.62 | $130.16 | $130.50 | $130.50 | 3.9M | -0.64% |
| May 7, 2026 | $133.45 | $134.70 | $130.44 | $130.69 | $130.69 | 3.9M | -2.07% |
| May 6, 2026 | $132.47 | $134.35 | $132.09 | $133.64 | $133.64 | 4.0M | +0.88% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · BK
Jan 1 → Dec 31 · 6 years2026+20.4%$116.01 → $139.65
+20.4%
2025+50.3%$77.24 → $116.09
+50.3%
2024+47.8%$52.00 → $76.83
+47.8%
2023+13.2%$45.98 → $52.05
+13.2%
2022-22.3%$58.60 → $45.52
-22.3%
2021+13.7%$51.08 → $58.08
+13.7%
Best Year2025 · +50.3%
Worst Year2022 · -22.3%
Positive Years5 / 6
Avg Annual Return+20.5%
6Y Total Return+173.4%
6Y CAGR~+18.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in BK?
If you invested $1,000 in BK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,374
Total Return+237.4%
CAGR~+12.9% / yr
Profit+$2,374
Based on Jun 8, 2016 · $42.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Bank of New York Mellon Corporation（BK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $141.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BK 历史股价FMP 日线复权 OHLCV