Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bny Mellon Dyna (BKDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.82 33.84 33.75 33.80 21,861
9th Jul 2026 (Thu) 33.70 33.72 33.68 33.72 5,529
8th Jul 2026 (Wed) 33.41 33.52 33.38 33.46 4,832
7th Jul 2026 (Tue) 33.88 33.88 33.70 33.71 8,427
6th Jul 2026 (Mon) 33.77 33.82 33.69 33.80 6,750
3rd Jul 2026 (Fri) 33.74 33.74 33.70 33.70 0
2nd Jul 2026 (Thu) 33.74 33.74 33.42 33.70 19,453
1st Jul 2026 (Wed) 33.60 33.71 33.535 33.535 17,086
30th Jun 2026 (Tue) 33.50 33.58 33.45 33.49 13,361
29th Jun 2026 (Mon) 33.46 33.57 33.41 33.51 5,151
26th Jun 2026 (Fri) 33.43 33.57 33.39 33.42 8,678
25th Jun 2026 (Thu) 33.67 33.84 33.56 33.61 30,003
24th Jun 2026 (Wed) 33.29 33.45 33.19 33.31 13,030
23rd Jun 2026 (Tue) 33.29 33.36 33.24 33.28 2,843
22nd Jun 2026 (Mon) 33.52 33.52 33.43 33.48 2,934
19th Jun 2026 (Fri) 33.57 33.57 33.34 33.32 14,440
18th Jun 2026 (Thu) 33.57 33.57 33.34 33.32 14,440
17th Jun 2026 (Wed) 33.74 33.799 33.23 33.23 1,020
16th Jun 2026 (Tue) 33.79 33.79 33.59 33.61 6,217
15th Jun 2026 (Mon) 33.75 33.76 33.62 33.65 14,988
12th Jun 2026 (Fri) 33.29 33.44 33.24 33.39 2,510
11th Jun 2026 (Thu) 32.70 33.16 32.58 33.05 4,371
10th Jun 2026 (Wed) 32.88 32.88 32.41 32.39 5,881
9th Jun 2026 (Tue) 33.00 33.00 32.43 32.90 6,436
8th Jun 2026 (Mon) 32.84 32.90 32.755 32.755 9,575
5th Jun 2026 (Fri) 32.66 32.67 32.66 32.67 593
4th Jun 2026 (Thu) 33.305 33.35 33.30 33.34 7,647
3rd Jun 2026 (Wed) 33.02 33.09 32.97 32.98 4,880
2nd Jun 2026 (Tue) 32.82 33.08 32.78 33.05 11,049
1st Jun 2026 (Mon) 32.51 32.75 32.51 32.70 12,941
29th May 2026 (Fri) 32.83 32.83 32.78 32.82 3,490
28th May 2026 (Thu) 32.70 32.91 32.70 32.86 25,915
27th May 2026 (Wed) 32.85 32.90 32.80 32.83 8,051
26th May 2026 (Tue) 32.88 32.88 32.79 32.88 5,443
25th May 2026 (Mon) 32.62 32.755 32.61 32.69 3,253
22nd May 2026 (Fri) 32.62 32.755 32.61 32.69 3,253
21st May 2026 (Thu) 32.11 32.50 32.11 32.44 7,091
20th May 2026 (Wed) 32.04 32.32 32.04 32.31 10,932
19th May 2026 (Tue) 31.87 32.09 31.85 31.91 13,619
18th May 2026 (Mon) 32.17 32.18 32.02 32.16 7,388
15th May 2026 (Fri) 32.14 32.24 32.065 32.08 4,930
14th May 2026 (Thu) 32.51 32.58 32.46 32.48 7,049
13th May 2026 (Wed) 32.15 32.34 32.15 32.29 4,882
12th May 2026 (Tue) 31.98 32.32 31.98 32.28 5,177
11th May 2026 (Mon) 32.25 32.30 32.23 32.28 7,260
FTSE 100 Latest
Value10,497.29
Change24.84