Skip to main content

Bank of New York Mellon (NY: BK )

56.49 -0.84 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 48.73 48.99 48.56 48.73 5,998,561 +0.04(+0.08%)
Feb 27, 2023 48.81 49.08 48.57 48.69 4,091,513 +0.36(+0.75%)
Feb 24, 2023 47.87 48.51 47.56 48.33 4,431,032 +0.16(+0.34%)
Feb 23, 2023 48.37 48.53 47.92 48.16 4,529,002 +0.12(+0.26%)
Feb 22, 2023 48.37 48.61 47.77 48.04 3,767,770 -0.26(-0.54%)
Feb 21, 2023 49.03 49.13 48.09 48.30 4,969,990 -1.02(-2.08%)
Feb 17, 2023 48.95 49.45 48.81 49.32 3,170,296 +0.20(+0.41%)
Feb 16, 2023 49.20 49.38 49.03 49.12 4,002,787 -0.46(-0.93%)
Feb 15, 2023 49.14 49.64 49.14 49.58 3,419,593 +0.06(+0.12%)
Feb 14, 2023 49.46 50.05 49.42 49.52 3,715,300 -0.20(-0.40%)
Feb 13, 2023 49.20 49.81 49.10 49.72 3,413,653 +0.50(+1.01%)
Feb 10, 2023 49.12 49.41 48.95 49.23 3,935,431 -0.16(-0.33%)
Feb 09, 2023 49.81 50.02 49.32 49.39 6,320,817 -0.20(-0.41%)
Feb 08, 2023 49.08 49.78 48.93 49.59 4,636,737 +0.34(+0.68%)
Feb 07, 2023 48.17 49.41 48.17 49.25 6,946,780 +0.85(+1.76%)
Feb 06, 2023 47.75 48.42 47.65 48.40 5,007,131 +0.30(+0.62%)
Feb 03, 2023 47.78 48.59 47.67 48.11 7,420,533 +0.06(+0.12%)
Feb 02, 2023 48.85 48.94 47.76 48.05 7,607,269 -0.60(-1.24%)
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.