Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.12 45.37 44.88 45.04 7,619,328 -0.18(-0.40%)
Apr 29, 2021 44.69 45.38 44.63 45.22 7,706,643 +0.81(+1.83%)
Apr 28, 2021 43.89 44.46 43.89 44.41 6,576,334 +0.57(+1.30%)
Apr 27, 2021 43.22 43.93 42.96 43.84 6,165,119 +0.68(+1.57%)
Apr 26, 2021 42.92 43.55 42.84 43.16 6,193,120 +0.46(+1.07%)
Apr 23, 2021 41.76 42.96 41.49 42.70 5,019,121 +0.94(+2.26%)
Apr 22, 2021 42.05 42.37 41.61 41.76 5,983,025 -0.57(-1.36%)
Apr 21, 2021 41.55 42.53 41.44 42.33 5,567,251 +0.55(+1.31%)
Apr 20, 2021 41.84 42.35 41.52 41.79 8,123,626 -0.21(-0.49%)
Apr 19, 2021 41.51 42.10 41.38 41.99 7,038,121 +0.66(+1.61%)
Apr 16, 2021 42.21 42.61 41.09 41.33 11,097,533 -1.74(-4.04%)
Apr 15, 2021 43.72 43.78 43.02 43.07 8,636,530 -0.57(-1.30%)
Apr 14, 2021 43.33 43.93 43.14 43.64 4,702,871 +0.27(+0.62%)
Apr 13, 2021 43.79 43.89 43.29 43.37 3,603,882 -0.67(-1.53%)
Apr 12, 2021 43.62 44.08 43.54 44.04 3,169,717 +0.42(+0.97%)
Apr 09, 2021 43.33 43.68 43.21 43.62 3,536,247 +0.56(+1.29%)
Apr 08, 2021 42.73 43.11 42.51 43.06 3,477,179 +0.14(+0.33%)
Apr 07, 2021 43.09 43.32 42.70 42.92 3,736,051 +0.05(+0.13%)
Apr 06, 2021 43.10 43.18 42.53 42.86 3,478,292 -0.31(-0.73%)
Apr 05, 2021 43.04 43.51 42.77 43.18 4,074,882 +0.59(+1.39%)
Apr 01, 2021 42.38 42.63 42.03 42.59 4,510,153 +0.16(+0.38%)
Mar 31, 2021 42.73 42.95 42.36 42.42 5,403,119 -0.51(-1.19%)
Mar 30, 2021 42.88 43.19 42.61 42.94 4,961,724 +0.30(+0.72%)
Mar 29, 2021 41.83 42.98 41.68 42.63 5,383,079 +0.03(+0.06%)
Mar 26, 2021 42.00 42.67 41.95 42.60 8,160,990 +1.04(+2.50%)
Mar 25, 2021 40.67 41.60 40.10 41.56 6,979,931 +0.97(+2.39%)
Mar 24, 2021 40.81 41.30 40.59 40.59 5,865,262 +0.79(+1.98%)
Mar 23, 2021 40.32 40.67 39.65 39.80 4,155,191 -0.75(-1.86%)
Mar 22, 2021 40.70 41.09 40.26 40.56 6,984,304 -1.02(-2.46%)
Mar 19, 2021 41.44 41.90 40.91 41.58 16,224,668 -0.31(-0.75%)
Mar 18, 2021 42.19 42.85 41.74 41.90 7,025,415 +0.17(+0.41%)
Mar 17, 2021 41.87 42.00 41.16 41.72 5,466,406 +0.24(+0.58%)
Mar 16, 2021 41.63 41.83 41.20 41.48 4,160,843 -0.40(-0.96%)
Mar 15, 2021 41.89 41.97 41.28 41.89 4,097,584 +0.03(+0.06%)
Mar 12, 2021 41.75 42.07 41.45 41.86 5,285,643 +0.83(+2.03%)
Mar 11, 2021 40.87 41.27 40.55 41.02 4,120,774 -0.15(-0.37%)
Mar 10, 2021 40.37 41.51 40.28 41.18 5,586,700 +0.86(+2.14%)
Mar 09, 2021 40.40 41.21 39.79 40.32 6,752,570 -0.62(-1.51%)
Mar 08, 2021 40.88 41.41 40.50 40.94 4,839,625 +0.54(+1.33%)
Mar 05, 2021 40.73 41.02 39.83 40.40 6,497,202 +0.24(+0.60%)
Mar 04, 2021 39.95 40.68 39.51 40.15 7,652,467 +0.21(+0.52%)
Mar 03, 2021 39.28 40.87 39.28 39.95 8,246,527 +0.83(+2.13%)
Mar 02, 2021 39.21 39.76 39.10 39.11 5,010,046 -0.07(-0.18%)
Mar 01, 2021 38.45 39.36 38.30 39.19 7,107,716 +1.36(+3.61%)
Feb 26, 2021 38.61 38.76 37.66 37.82 7,766,389 -1.13(-2.90%)
Feb 25, 2021 40.01 40.32 38.80 38.95 7,849,789 -0.75(-1.90%)
Feb 24, 2021 39.45 39.98 39.32 39.71 8,266,704 +0.39(+0.98%)
Feb 23, 2021 39.45 39.96 39.16 39.32 8,922,076 +0.09(+0.23%)
Feb 22, 2021 37.77 39.45 37.75 39.23 10,849,043 +1.26(+3.33%)
Feb 19, 2021 38.06 38.48 37.89 37.97 6,576,568 +0.13(+0.33%)
Feb 18, 2021 38.18 38.40 37.59 37.84 4,141,929 -0.65(-1.68%)
Feb 17, 2021 38.43 38.84 38.06 38.49 5,130,050 +0.13(+0.35%)
Feb 16, 2021 37.85 38.89 37.78 38.35 9,706,066 +0.74(+1.96%)
Feb 12, 2021 37.58 38.16 37.30 37.62 9,859,111 -0.18(-0.47%)
Feb 11, 2021 38.58 39.33 37.71 37.80 12,167,492 +0.35(+0.93%)
Feb 10, 2021 37.78 38.03 37.42 37.45 5,099,115 -0.20(-0.52%)
Feb 09, 2021 37.54 37.81 37.14 37.64 4,684,824 +0.01(+0.02%)
Feb 08, 2021 37.81 38.07 37.49 37.63 4,445,747 -0.07(-0.19%)
Feb 05, 2021 38.15 38.20 37.58 37.71 3,906,993 -0.18(-0.47%)
Feb 04, 2021 37.04 37.95 36.93 37.88 5,595,293 +1.05(+2.85%)
Feb 03, 2021 36.53 37.06 36.39 36.84 6,022,891 +0.19(+0.51%)
Feb 02, 2021 36.56 37.34 36.36 36.65 9,233,322 +0.34(+0.94%)
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.