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 (%)
Oct 31, 2019 40.63 40.90 40.40 40.90 9,809,661 +0.11(+0.28%)
Oct 30, 2019 40.74 40.98 40.52 40.78 6,526,136 -0.01(-0.02%)
Oct 29, 2019 40.82 41.27 40.78 40.79 9,520,037 -0.23(-0.55%)
Oct 28, 2019 40.90 41.13 40.78 41.02 5,727,948 +0.45(+1.10%)
Oct 25, 2019 40.17 40.90 40.12 40.57 6,512,121 +0.36(+0.89%)
Oct 24, 2019 40.56 40.71 39.94 40.22 6,585,067 -0.39(-0.96%)
Oct 23, 2019 40.01 40.80 40.01 40.61 7,535,301 +0.51(+1.28%)
Oct 22, 2019 39.64 40.60 39.39 40.09 6,695,705 +0.41(+1.03%)
Oct 21, 2019 39.56 39.95 39.51 39.69 7,988,584 +0.29(+0.73%)
Oct 18, 2019 38.51 39.89 38.45 39.40 8,241,739 +0.83(+2.16%)
Oct 17, 2019 39.09 39.28 38.52 38.56 4,872,440 -0.05(-0.14%)
Oct 16, 2019 39.10 39.69 38.60 38.62 8,938,409 +0.07(+0.18%)
Oct 15, 2019 38.29 38.64 37.85 38.55 12,753,920 +0.39(+1.02%)
Oct 14, 2019 38.16 38.34 37.72 38.16 5,764,216 -0.18(-0.48%)
Oct 11, 2019 38.57 38.83 38.29 38.34 6,117,808 +0.54(+1.43%)
Oct 10, 2019 37.30 38.05 37.19 37.80 4,816,104 +0.58(+1.56%)
Oct 09, 2019 37.09 37.36 36.77 37.22 4,298,691 +0.43(+1.18%)
Oct 08, 2019 36.43 37.10 36.20 36.78 9,295,981 +0.08(+0.21%)
Oct 07, 2019 37.02 37.02 36.64 36.70 9,055,099 -0.34(-0.91%)
Oct 04, 2019 36.96 37.17 36.62 37.04 16,590,618 +0.17(+0.47%)
Oct 03, 2019 36.97 37.18 36.51 36.87 10,985,789 -0.05(-0.14%)
Oct 02, 2019 37.71 37.80 36.87 36.92 8,778,425 -1.08(-2.84%)
Oct 01, 2019 39.29 39.35 37.88 38.00 5,628,912 -1.29(-3.27%)
Sep 30, 2019 38.91 39.52 38.91 39.29 6,559,298 +0.59(+1.53%)
Sep 27, 2019 39.95 40.09 38.30 38.69 15,808,069 -1.82(-4.50%)
Sep 26, 2019 40.68 40.76 40.30 40.52 2,997,108 -0.23(-0.55%)
Sep 25, 2019 40.29 40.83 40.22 40.75 3,205,300 +0.56(+1.38%)
Sep 24, 2019 40.49 40.75 39.97 40.19 3,202,843 -0.45(-1.11%)
Sep 23, 2019 40.04 40.70 40.00 40.64 2,713,367 +0.34(+0.84%)
Sep 20, 2019 40.82 41.01 40.17 40.30 9,615,803 -0.52(-1.28%)
Sep 19, 2019 40.80 41.23 40.53 40.82 3,749,574 -0.02(-0.04%)
Sep 18, 2019 40.29 41.05 39.91 40.84 5,371,902 +0.56(+1.40%)
Sep 17, 2019 39.48 40.29 39.42 40.28 5,705,630 -0.35(-0.86%)
Sep 16, 2019 40.30 40.84 40.10 40.62 3,235,507 -0.13(-0.32%)
Sep 13, 2019 40.74 40.99 40.48 40.75 3,693,517 +0.51(+1.27%)
Sep 12, 2019 40.08 40.46 39.73 40.24 3,575,123 -0.03(-0.06%)
Sep 11, 2019 39.94 40.28 39.36 40.27 4,587,979 +0.49(+1.22%)
Sep 10, 2019 39.77 40.19 39.35 39.78 6,870,257 +0.26(+0.66%)
Sep 09, 2019 37.63 39.80 37.51 39.52 9,044,195 +2.13(+5.69%)
Sep 06, 2019 37.31 37.45 37.02 37.39 3,899,972 +0.18(+0.49%)
Sep 05, 2019 36.97 37.67 36.77 37.21 5,229,783 +0.78(+2.15%)
Sep 04, 2019 36.46 36.53 36.05 36.43 3,074,490 +0.34(+0.94%)
Sep 03, 2019 36.23 36.36 35.64 36.09 4,159,532 -0.46(-1.26%)
Aug 30, 2019 36.51 36.71 36.35 36.55 3,511,114 +0.30(+0.81%)
Aug 29, 2019 36.04 36.55 35.97 36.25 3,511,697 +0.58(+1.63%)
Aug 28, 2019 35.44 35.79 35.21 35.67 4,817,969 +0.09(+0.24%)
Aug 27, 2019 35.92 36.09 35.54 35.58 4,463,207 -0.14(-0.39%)
Aug 26, 2019 35.88 36.02 35.49 35.72 4,870,157 +0.08(+0.22%)
Aug 23, 2019 36.41 36.70 35.43 35.64 4,301,143 -1.00(-2.73%)
Aug 22, 2019 36.70 36.90 36.34 36.64 4,272,580 +0.20(+0.55%)
Aug 21, 2019 36.61 36.82 36.34 36.44 3,792,658 -0.02(-0.05%)
Aug 20, 2019 36.95 37.00 36.42 36.46 2,809,900 -0.66(-1.78%)
Aug 19, 2019 37.39 37.43 37.11 37.12 3,272,495 +0.34(+0.92%)
Aug 16, 2019 36.45 36.93 36.43 36.78 3,381,188 +0.57(+1.58%)
Aug 15, 2019 36.51 36.80 35.99 36.21 4,123,986 -0.25(-0.69%)
Aug 14, 2019 37.15 37.42 36.43 36.46 5,699,426 -1.49(-3.92%)
Aug 13, 2019 38.47 38.81 37.86 37.95 7,054,599 -0.62(-1.60%)
Aug 12, 2019 39.33 39.55 38.51 38.56 4,729,426 -1.24(-3.12%)
Aug 09, 2019 39.49 40.06 39.28 39.81 5,842,995 +0.21(+0.53%)
Aug 08, 2019 39.10 39.95 39.05 39.60 5,817,099 +0.73(+1.88%)
Aug 07, 2019 38.67 39.10 37.91 38.87 7,162,190 -0.63(-1.58%)
Aug 06, 2019 39.27 39.50 38.72 39.49 5,762,947 +0.34(+0.87%)
Aug 05, 2019 39.31 39.64 38.72 39.16 6,395,958 -0.84(-2.11%)
Aug 02, 2019 39.87 40.22 38.49 40.00 5,483,138 +0.05(+0.13%)
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.