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 Us S (BKSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 42.58 42.58 41.876 41.876 0
25th Sep 2026 (Fri) 42.58 42.58 42.2842 42.2842 0
24th Sep 2026 (Thu) 42.58 42.58 42.1756 42.1756 0
23rd Sep 2026 (Wed) 42.58 42.58 42.3403 42.3403 0
22nd Sep 2026 (Tue) 42.58 42.8592 42.58 42.8592 0
21st Sep 2026 (Mon) 42.58 42.6873 42.58 42.6873 0
18th Sep 2026 (Fri) 42.58 42.58 42.4692 42.4692 12
17th Sep 2026 (Thu) 42.58 42.773 42.58 42.773 2
16th Sep 2026 (Wed) 42.58 42.58 42.58 42.591 5
15th Sep 2026 (Tue) 43.00 43.00 42.7839 42.7839 0
14th Sep 2026 (Mon) 43.00 43.00 43.00 43.0885 0
11th Sep 2026 (Fri) 43.26 43.26 43.26 43.1976 300
10th Sep 2026 (Thu) 44.089 44.089 42.9507 42.9507 0
9th Sep 2026 (Wed) 44.089 44.089 43.3542 43.3542 2
8th Sep 2026 (Tue) 44.089 44.089 44.089 43.9444 300
7th Sep 2026 (Mon) 44.059 44.2935 44.059 44.2935 0
4th Sep 2026 (Fri) 44.059 44.2935 44.059 44.2935 0
3rd Sep 2026 (Thu) 44.059 44.21 44.059 44.2297 100
2nd Sep 2026 (Wed) 44.049 44.049 44.049 44.0489 300
1st Sep 2026 (Tue) 44.76 44.76 43.602 43.602 45
31st Aug 2026 (Mon) 44.76 44.76 44.2128 44.2128 48
28th Aug 2026 (Fri) 44.76 44.76 44.4984 44.4984 0
27th Aug 2026 (Thu) 44.76 44.9155 44.76 44.9155 0
26th Aug 2026 (Wed) 44.76 44.85 44.76 44.7844 200
25th Aug 2026 (Tue) 44.70 44.75 44.70 44.7943 332
24th Aug 2026 (Mon) 44.67 44.7106 44.67 44.7106 0
21st Aug 2026 (Fri) 44.67 44.9628 44.67 44.9628 0
20th Aug 2026 (Thu) 44.67 44.67 44.67 44.6264 100
19th Aug 2026 (Wed) 45.68 45.68 45.1161 45.1161 0
18th Aug 2026 (Tue) 45.68 45.68 44.997 44.997 0
17th Aug 2026 (Mon) 45.68 45.68 45.68 45.5249 42
14th Aug 2026 (Fri) 45.75 45.77 45.75 45.7919 912
13th Aug 2026 (Thu) 45.56 45.56 45.56 45.69 376
12th Aug 2026 (Wed) 45.36 45.48 45.36 45.4793 851
11th Aug 2026 (Tue) 45.23 45.3335 45.23 45.3335 200
10th Aug 2026 (Mon) 45.23 45.23 45.171 45.1562 200
7th Aug 2026 (Fri) 45.269 45.4516 45.269 45.4516 0
6th Aug 2026 (Thu) 45.269 45.269 45.109 44.965 200
5th Aug 2026 (Wed) 45.759 45.759 45.759 45.2985 103
4th Aug 2026 (Tue) 44.749 45.541 44.749 45.541 0
3rd Aug 2026 (Mon) 44.749 44.749 44.749 44.8243 100
31st Jul 2026 (Fri) 44.479 44.479 44.04 44.04 0
30th Jul 2026 (Thu) 44.479 44.479 44.2369 44.2369 0
29th Jul 2026 (Wed) 44.479 44.479 44.479 43.8309 0
FTSE 100 Latest
Value10,684.88
Change-10.37