Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.10 47.68 47.02 47.36 4,907,212 +0.03(+0.06%)
Jul 29, 2021 46.97 47.76 46.67 47.33 4,823,361 +0.88(+1.89%)
Jul 28, 2021 46.51 46.94 46.05 46.46 7,170,511 +0.15(+0.32%)
Jul 27, 2021 45.80 46.91 45.61 46.31 6,521,992 -0.06(-0.12%)
Jul 26, 2021 45.67 46.57 45.64 46.36 4,939,186 +0.57(+1.25%)
Jul 23, 2021 46.01 46.31 45.54 45.79 4,814,416 +0.13(+0.28%)
Jul 22, 2021 45.81 45.87 45.37 45.66 5,209,744 -0.21(-0.46%)
Jul 21, 2021 45.65 46.27 45.45 45.87 5,612,425 +0.57(+1.25%)
Jul 20, 2021 43.60 45.78 43.37 45.31 6,996,267 +1.70(+3.91%)
Jul 19, 2021 44.32 44.50 43.36 43.60 8,047,538 -1.65(-3.65%)
Jul 16, 2021 44.87 45.44 44.45 45.25 8,911,434 +0.64(+1.44%)
Jul 15, 2021 44.25 45.52 43.59 44.61 7,473,273 -0.55(-1.22%)
Jul 14, 2021 45.72 46.18 44.89 45.16 5,302,609 -0.62(-1.36%)
Jul 13, 2021 46.09 46.26 45.49 45.78 2,970,825 -0.29(-0.64%)
Jul 12, 2021 45.42 46.31 45.13 46.08 3,262,848 +0.32(+0.70%)
Jul 09, 2021 45.20 45.90 44.99 45.76 3,895,044 +1.46(+3.29%)
Jul 08, 2021 44.66 44.88 44.01 44.30 4,922,423 -1.04(-2.30%)
Jul 07, 2021 45.10 45.54 44.82 45.34 3,283,782 -0.01(-0.02%)
Jul 06, 2021 46.73 46.83 45.09 45.35 6,742,595 -1.60(-3.42%)
Jul 02, 2021 47.10 47.22 46.73 46.96 3,347,936 -0.17(-0.37%)
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.