Skip to main content

Bank of New York Mellon (NY: BK )

57.45 +0.52 (+0.90%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.79 54.10 53.69 53.90 2,060,373 +0.10(+0.19%)
Dec 30, 2021 54.09 54.45 53.76 53.79 1,710,226 -0.37(-0.69%)
Dec 29, 2021 54.40 54.61 54.09 54.17 1,970,381 -0.08(-0.15%)
Dec 28, 2021 54.18 54.73 54.14 54.25 1,951,474 -0.06(-0.10%)
Dec 27, 2021 54.01 54.31 53.76 54.31 2,573,690 +0.38(+0.71%)
Dec 23, 2021 53.99 54.58 53.84 53.92 1,984,863 +0.19(+0.35%)
Dec 22, 2021 53.68 54.06 53.53 53.74 2,519,081 +0.02(+0.03%)
Dec 21, 2021 53.04 53.94 53.02 53.72 3,678,125 +1.31(+2.50%)
Dec 20, 2021 52.60 52.89 51.35 52.41 4,420,634 -0.95(-1.77%)
Dec 17, 2021 53.95 54.16 52.78 53.36 15,636,680 -0.85(-1.57%)
Dec 16, 2021 54.22 54.53 53.52 54.21 5,816,731 +1.41(+2.67%)
Dec 15, 2021 52.80 52.95 51.86 52.80 4,046,537 +0.11(+0.21%)
Dec 14, 2021 52.13 53.29 52.09 52.69 3,947,774 +0.60(+1.16%)
Dec 13, 2021 52.58 52.58 51.82 52.09 3,681,002 -0.56(-1.06%)
Dec 10, 2021 53.28 53.33 52.54 52.64 4,702,027 -0.32(-0.61%)
Dec 09, 2021 52.15 53.47 51.84 52.97 5,590,848 +0.71(+1.35%)
Dec 08, 2021 52.04 53.28 51.80 52.26 6,066,901 +0.18(+0.34%)
Dec 07, 2021 51.94 52.29 51.56 52.09 4,424,352 +0.65(+1.26%)
Dec 06, 2021 51.25 52.12 50.80 51.44 4,083,958 +0.51(+1.00%)
Dec 03, 2021 52.21 52.30 50.47 50.93 5,761,507 -1.18(-2.26%)
Dec 02, 2021 50.68 52.44 50.57 52.11 4,385,445 +1.87(+3.71%)
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.