Skip to main content

Bank of New York Mellon (NY: BK )

57.60 +0.67 (+1.19%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.12 33.51 32.81 33.35 4,950,543 -0.43(-1.26%)
Apr 29, 2020 34.10 34.10 33.25 33.77 8,769,336 +0.55(+1.66%)
Apr 28, 2020 33.82 33.98 33.14 33.22 4,422,672 +0.41(+1.25%)
Apr 27, 2020 31.85 33.07 31.70 32.81 6,014,228 +1.32(+4.20%)
Apr 24, 2020 31.48 31.77 30.89 31.49 4,692,713 +0.39(+1.25%)
Apr 23, 2020 31.45 31.65 30.91 31.10 4,868,941 -0.18(-0.56%)
Apr 22, 2020 31.62 31.62 30.95 31.28 4,688,064 +0.27(+0.88%)
Apr 21, 2020 31.11 31.79 30.70 31.01 7,699,070 -1.06(-3.30%)
Apr 20, 2020 32.36 32.47 31.61 32.06 6,990,645 -0.86(-2.62%)
Apr 17, 2020 33.00 33.27 32.42 32.93 9,742,902 +1.10(+3.46%)
Apr 16, 2020 32.79 33.26 31.28 31.83 11,092,388 +1.33(+4.36%)
Apr 15, 2020 30.74 30.99 30.32 30.50 6,008,515 -1.51(-4.71%)
Apr 14, 2020 32.35 32.54 31.26 32.00 6,096,213 +0.30(+0.94%)
Apr 13, 2020 32.57 32.58 31.18 31.70 7,952,130 -1.00(-3.07%)
Apr 09, 2020 32.00 33.36 31.85 32.71 9,128,335 +1.31(+4.18%)
Apr 08, 2020 30.90 31.61 30.57 31.39 6,655,123 +0.75(+2.44%)
Apr 07, 2020 32.74 32.86 30.59 30.65 9,302,062 -0.39(-1.25%)
Apr 06, 2020 31.38 31.46 30.34 31.03 7,701,386 +1.31(+4.42%)
Apr 03, 2020 29.47 30.14 29.03 29.72 5,774,791 +0.10(+0.33%)
Apr 02, 2020 28.53 29.89 28.24 29.62 7,619,325 +0.83(+2.87%)
Apr 01, 2020 28.14 29.15 27.63 28.80 8,774,699 -0.86(-2.91%)
Mar 31, 2020 29.55 30.72 29.32 29.66 8,002,807 -0.28(-0.94%)
Mar 30, 2020 28.71 30.10 27.93 29.94 7,077,066 +1.29(+4.49%)
Mar 27, 2020 27.85 29.53 27.55 28.66 6,545,952 -0.41(-1.39%)
Mar 26, 2020 28.12 29.21 27.24 29.06 9,585,366 +1.20(+4.30%)
Mar 25, 2020 27.75 28.96 25.99 27.86 11,204,256 +0.56(+2.06%)
Mar 24, 2020 25.72 27.82 25.69 27.30 10,687,473 +3.09(+12.77%)
Mar 23, 2020 25.37 25.50 23.72 24.21 9,715,050 -1.39(-5.43%)
Mar 20, 2020 26.68 27.57 25.42 25.60 10,851,325 -0.82(-3.10%)
Mar 19, 2020 25.06 27.58 24.39 26.42 8,979,469 +1.09(+4.31%)
Mar 18, 2020 24.92 26.01 23.25 25.33 11,555,355 -1.07(-4.04%)
Mar 17, 2020 26.53 26.95 24.82 26.39 13,573,938 +0.70(+2.71%)
Mar 16, 2020 25.66 28.73 25.54 25.70 11,031,845 -4.36(-14.50%)
Mar 13, 2020 27.96 30.06 26.81 30.06 10,321,471 +4.06(+15.62%)
Mar 12, 2020 28.05 28.48 25.89 26.00 11,044,923 -4.12(-13.68%)
Mar 11, 2020 31.37 31.63 29.68 30.12 9,765,127 -2.07(-6.43%)
Mar 10, 2020 32.15 32.24 30.86 32.19 9,926,411 +1.41(+4.58%)
Mar 09, 2020 30.65 32.97 30.12 30.78 9,484,084 -2.75(-8.20%)
Mar 06, 2020 33.08 34.12 32.90 33.53 10,560,393 -1.08(-3.13%)
Mar 05, 2020 33.96 35.33 33.60 34.61 12,473,142 -1.06(-2.96%)
Mar 04, 2020 34.62 36.03 34.04 35.67 13,646,491 +1.47(+4.30%)
Mar 03, 2020 36.01 36.05 33.55 34.19 15,963,485 -1.88(-5.20%)
Mar 02, 2020 35.25 36.07 34.52 36.07 13,045,451 +0.93(+2.66%)
Feb 28, 2020 34.79 35.29 33.94 35.14 16,473,496 -0.93(-2.59%)
Feb 27, 2020 35.67 37.71 35.43 36.07 12,545,428 -0.36(-0.99%)
Feb 26, 2020 36.83 37.05 36.27 36.43 7,655,325 -0.19(-0.53%)
Feb 25, 2020 38.05 38.24 36.40 36.62 6,546,589 -1.36(-3.57%)
Feb 24, 2020 38.81 38.85 37.78 37.98 5,774,233 -1.68(-4.24%)
Feb 21, 2020 40.08 40.28 39.48 39.66 5,744,244 -0.70(-1.72%)
Feb 20, 2020 40.33 40.77 40.16 40.36 3,322,466 -0.08(-0.20%)
Feb 19, 2020 39.89 40.52 39.80 40.44 4,493,391 +0.55(+1.39%)
Feb 18, 2020 40.33 40.53 39.79 39.88 3,694,215 -0.54(-1.33%)
Feb 14, 2020 40.60 40.71 40.24 40.42 4,281,980 -0.11(-0.28%)
Feb 13, 2020 40.90 41.04 40.47 40.53 3,065,168 -0.47(-1.14%)
Feb 12, 2020 41.22 41.56 40.96 41.00 2,988,400 +0.12(+0.30%)
Feb 11, 2020 41.09 41.21 40.78 40.88 3,952,388 -0.06(-0.15%)
Feb 10, 2020 41.37 41.44 40.81 40.94 3,496,244 -0.67(-1.61%)
Feb 07, 2020 41.59 41.83 41.37 41.61 4,391,108 -0.26(-0.61%)
Feb 06, 2020 41.61 41.94 41.44 41.86 6,469,207 +0.49(+1.19%)
Feb 05, 2020 40.93 41.56 40.90 41.37 5,915,635 +0.91(+2.24%)
Feb 04, 2020 40.37 41.06 40.36 40.46 7,801,872 +0.65(+1.64%)
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.