Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.17 44.30 43.76 44.25 5,024,152 -0.18(-0.40%)
Jan 30, 2019 44.42 45.01 43.94 44.42 5,891,550 -0.07(-0.15%)
Jan 29, 2019 45.12 45.41 44.43 44.49 4,813,117 -0.70(-1.55%)
Jan 28, 2019 44.84 45.22 44.69 45.19 6,401,266 +0.03(+0.07%)
Jan 25, 2019 45.48 45.57 45.14 45.16 9,671,014 -0.03(-0.06%)
Jan 24, 2019 44.47 45.23 44.39 45.18 7,135,128 +0.55(+1.22%)
Jan 23, 2019 44.68 44.74 43.89 44.64 7,409,301 +0.40(+0.89%)
Jan 22, 2019 43.97 44.58 43.92 44.24 7,828,388 -0.06(-0.13%)
Jan 18, 2019 43.58 44.62 43.32 44.30 10,670,982 +0.95(+2.19%)
Jan 17, 2019 42.01 43.39 41.89 43.35 9,028,691 +0.93(+2.18%)
Jan 16, 2019 42.14 42.69 41.02 42.42 9,104,489 +0.86(+2.06%)
Jan 15, 2019 40.58 41.63 40.50 41.57 7,388,609 +0.83(+2.04%)
Jan 14, 2019 40.08 41.13 40.07 40.73 5,605,725 +0.29(+0.71%)
Jan 11, 2019 39.63 40.62 39.42 40.45 4,431,790 +0.51(+1.29%)
Jan 10, 2019 39.96 40.31 39.72 39.93 5,272,350 -0.24(-0.61%)
Jan 09, 2019 40.13 40.36 39.87 40.18 6,265,362 +0.12(+0.29%)
Jan 08, 2019 40.45 40.56 39.56 40.06 5,461,407 -0.15(-0.38%)
Jan 07, 2019 40.09 40.66 39.76 40.21 5,019,979 -0.09(-0.23%)
Jan 04, 2019 39.86 40.36 39.46 40.30 5,802,586 +1.14(+2.90%)
Jan 03, 2019 39.83 39.86 39.11 39.17 5,248,840 -0.79(-1.98%)
Jan 02, 2019 39.16 40.00 39.04 39.96 5,027,601 +0.36(+0.91%)
Dec 31, 2018 39.45 40.00 39.24 39.60 4,636,957 +0.35(+0.90%)
Dec 28, 2018 39.62 39.76 38.99 39.24 5,572,812 -0.14(-0.36%)
Dec 27, 2018 38.20 39.39 38.20 39.39 9,359,576 +0.56(+1.43%)
Dec 26, 2018 37.56 38.83 36.74 38.83 8,874,675 +1.40(+3.75%)
Dec 24, 2018 37.23 38.29 37.20 37.43 8,592,321 -0.13(-0.34%)
Dec 21, 2018 37.50 38.61 37.12 37.55 20,522,718 -0.31(-0.82%)
Dec 20, 2018 37.96 39.04 37.83 37.87 15,521,982 -0.41(-1.08%)
Dec 19, 2018 39.24 39.72 38.08 38.28 15,843,202 -1.03(-2.63%)
Dec 18, 2018 41.39 41.60 39.28 39.31 15,816,758 -1.89(-4.59%)
Dec 17, 2018 40.71 41.97 40.50 41.21 11,656,004 +0.26(+0.64%)
Dec 14, 2018 40.04 41.22 40.03 40.94 11,440,182 +0.49(+1.21%)
Dec 13, 2018 40.49 40.96 40.15 40.46 8,507,137 +0.03(+0.06%)
Dec 12, 2018 40.55 41.18 40.07 40.43 9,038,404 +0.33(+0.82%)
Dec 11, 2018 40.71 41.22 40.04 40.10 11,072,724 +0.09(+0.23%)
Dec 10, 2018 39.92 40.12 39.19 40.01 7,422,124 -0.13(-0.31%)
Dec 07, 2018 40.21 40.87 39.87 40.14 7,743,715 -0.11(-0.27%)
Dec 06, 2018 40.21 40.38 39.26 40.25 13,779,206 -0.72(-1.77%)
Dec 04, 2018 42.51 42.73 40.73 40.97 10,527,150 -1.63(-3.83%)
Dec 03, 2018 43.58 43.73 42.35 42.60 7,525,002 -0.56(-1.31%)
Nov 30, 2018 42.57 43.23 42.57 43.17 6,427,480 +0.53(+1.24%)
Nov 29, 2018 42.85 43.27 42.53 42.64 5,822,221 -0.78(-1.80%)
Nov 28, 2018 43.36 43.47 42.35 43.42 8,328,711 +0.20(+0.47%)
Nov 27, 2018 42.62 43.22 42.53 43.22 4,329,966 +0.37(+0.86%)
Nov 26, 2018 42.43 43.25 42.38 42.85 6,812,003 +0.90(+2.15%)
Nov 23, 2018 41.73 42.27 41.49 41.95 2,522,874 -0.08(-0.20%)
Nov 21, 2018 42.03 42.03 42.03 0 +0.49(+1.17%)
Nov 20, 2018 41.88 41.97 41.20 41.54 8,708,279 -0.62(-1.48%)
Nov 19, 2018 41.51 42.34 41.38 42.16 7,503,493 +0.61(+1.48%)
Nov 16, 2018 41.22 41.74 41.14 41.55 5,406,634 +0.14(+0.35%)
Nov 15, 2018 40.17 41.42 39.93 41.41 8,473,271 +0.83(+2.05%)
Nov 14, 2018 40.83 41.24 40.04 40.57 7,864,968 +0.03(+0.06%)
Nov 13, 2018 40.52 41.00 40.42 40.55 5,789,019 +0.19(+0.46%)
Nov 12, 2018 40.66 40.79 40.28 40.36 5,822,039 -0.44(-1.07%)
Nov 09, 2018 41.07 41.14 40.56 40.80 5,319,146 -0.45(-1.08%)
Nov 08, 2018 40.83 41.42 40.75 41.25 6,925,674 +0.22(+0.53%)
Nov 07, 2018 40.80 41.11 40.17 41.03 5,636,372 +0.38(+0.93%)
Nov 06, 2018 40.35 40.68 40.11 40.65 4,307,172 +0.29(+0.73%)
Nov 05, 2018 39.85 40.47 39.85 40.36 5,646,695 +0.64(+1.61%)
Nov 02, 2018 40.38 40.62 39.45 39.72 7,311,865 -0.26(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.