Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.64 48.04 47.38 47.65 4,146,364 +0.00(+0.00%)
Jan 30, 2018 48.04 48.33 47.65 47.65 5,236,863 -0.69(-1.43%)
Jan 29, 2018 48.23 48.69 48.12 48.34 4,827,926 -0.02(-0.03%)
Jan 26, 2018 47.59 48.36 47.43 48.36 6,039,805 +0.78(+1.64%)
Jan 25, 2018 48.33 48.45 47.46 47.58 5,431,789 -0.77(-1.59%)
Jan 24, 2018 48.43 48.82 48.06 48.35 4,746,215 +0.04(+0.09%)
Jan 23, 2018 48.11 48.51 47.86 48.31 4,579,370 +0.00(+0.00%)
Jan 22, 2018 47.37 48.38 47.26 48.31 6,635,399 +0.93(+1.96%)
Jan 19, 2018 46.50 47.71 46.41 47.38 10,710,960 +1.05(+2.28%)
Jan 18, 2018 46.38 46.74 45.76 46.33 13,268,631 -2.13(-4.39%)
Jan 17, 2018 48.38 48.70 47.80 48.45 5,081,678 +0.29(+0.61%)
Jan 16, 2018 49.11 49.37 48.01 48.16 7,005,817 -0.74(-1.51%)
Jan 12, 2018 48.89 48.89 48.89 0 +0.49(+1.02%)
Jan 11, 2018 48.19 48.43 47.91 48.40 4,153,477 +0.44(+0.92%)
Jan 10, 2018 48.03 47.96 6,109,591 +1.46(+3.13%)
Jan 09, 2018 46.13 46.68 46.10 46.50 4,924,690 +0.42(+0.91%)
Jan 08, 2018 45.92 46.25 45.82 46.08 4,508,189 +0.19(+0.42%)
Jan 05, 2018 45.91 45.97 45.55 45.89 3,004,636 +0.12(+0.26%)
Jan 04, 2018 45.50 46.07 45.41 45.77 3,448,887 +0.45(+1.00%)
Jan 03, 2018 45.13 45.40 44.91 45.32 2,878,679 +0.28(+0.61%)
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.