Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.37 43.59 42.99 43.06 5,323,744 -0.52(-1.19%)
Mar 30, 2021 43.52 43.84 43.25 43.58 4,888,834 +0.31(+0.72%)
Mar 29, 2021 42.46 43.62 42.30 43.27 5,303,999 +0.03(+0.06%)
Mar 26, 2021 42.63 43.30 42.57 43.24 8,041,101 +1.06(+2.50%)
Mar 25, 2021 41.28 42.22 40.69 42.18 6,877,392 +0.98(+2.39%)
Mar 24, 2021 41.42 41.92 41.20 41.20 5,779,098 +0.80(+1.98%)
Mar 23, 2021 40.92 41.28 40.24 40.40 4,094,150 -0.76(-1.86%)
Mar 22, 2021 41.31 41.70 40.86 41.16 6,881,701 -1.04(-2.46%)
Mar 19, 2021 42.06 42.53 41.52 42.20 15,986,320 -0.32(-0.75%)
Mar 18, 2021 42.82 43.48 42.36 42.52 6,922,208 +0.17(+0.41%)
Mar 17, 2021 42.49 42.63 41.77 42.35 5,386,102 +0.25(+0.58%)
Mar 16, 2021 42.26 42.46 41.81 42.10 4,099,718 -0.41(-0.96%)
Mar 15, 2021 42.51 42.59 41.90 42.51 4,037,389 +0.03(+0.06%)
Mar 12, 2021 42.37 42.70 42.06 42.48 5,207,995 +0.85(+2.03%)
Mar 11, 2021 41.48 41.88 41.15 41.64 4,060,238 -0.15(-0.37%)
Mar 10, 2021 40.97 42.13 40.88 41.79 5,504,629 +0.87(+2.14%)
Mar 09, 2021 41.00 41.82 40.38 40.92 6,653,371 -0.63(-1.51%)
Mar 08, 2021 41.49 42.03 41.11 41.55 4,768,529 +0.55(+1.33%)
Mar 05, 2021 41.34 41.63 40.43 41.00 6,401,755 +0.25(+0.60%)
Mar 04, 2021 40.54 41.29 40.10 40.75 7,540,048 +0.21(+0.52%)
Mar 03, 2021 39.86 41.48 39.86 40.54 8,125,381 +0.85(+2.13%)
Mar 02, 2021 39.80 40.35 39.68 39.70 4,936,446 -0.07(-0.18%)
Mar 01, 2021 39.02 39.94 38.87 39.77 7,003,300 +1.38(+3.61%)
Feb 26, 2021 39.19 39.33 38.22 38.39 7,652,297 -1.15(-2.90%)
Feb 25, 2021 40.61 40.92 39.38 39.53 7,734,472 -0.76(-1.90%)
Feb 24, 2021 40.03 40.58 39.91 40.30 8,145,262 +0.39(+0.98%)
Feb 23, 2021 40.04 40.55 39.74 39.91 8,791,006 +0.09(+0.23%)
Feb 22, 2021 38.33 40.04 38.31 39.82 10,689,665 +1.28(+3.33%)
Feb 19, 2021 38.62 39.05 38.46 38.53 6,479,955 +0.13(+0.33%)
Feb 18, 2021 38.75 38.97 38.15 38.40 4,081,082 -0.66(-1.68%)
Feb 17, 2021 39.01 39.42 38.63 39.06 5,054,687 +0.14(+0.35%)
Feb 16, 2021 38.41 39.47 38.34 38.92 9,563,479 +0.75(+1.96%)
Feb 12, 2021 38.14 38.73 37.86 38.18 9,714,276 -0.18(-0.47%)
Feb 11, 2021 39.15 39.92 38.27 38.36 11,988,746 +0.36(+0.93%)
Feb 10, 2021 38.34 38.60 37.98 38.00 5,024,207 -0.20(-0.52%)
Feb 09, 2021 38.10 38.38 37.69 38.20 4,616,001 +0.01(+0.02%)
Feb 08, 2021 38.38 38.64 38.05 38.19 4,380,437 -0.07(-0.19%)
Feb 05, 2021 38.72 38.77 38.14 38.27 3,849,597 -0.18(-0.47%)
Feb 04, 2021 37.59 38.51 37.48 38.45 5,513,095 +1.07(+2.85%)
Feb 03, 2021 37.07 37.61 36.93 37.38 5,934,412 +0.19(+0.51%)
Feb 02, 2021 37.10 37.90 36.90 37.19 9,097,680 +0.35(+0.94%)
Feb 01, 2021 36.54 37.39 36.44 36.85 7,703,201 +0.58(+1.61%)
Jan 29, 2021 36.61 36.96 35.92 36.26 8,119,411 -0.50(-1.36%)
Jan 28, 2021 36.21 37.10 36.18 36.77 8,095,814 +0.79(+2.18%)
Jan 27, 2021 36.83 36.90 35.76 35.98 9,379,688 -1.37(-3.68%)
Jan 26, 2021 37.48 37.65 36.94 37.35 6,570,478 +0.04(+0.10%)
Jan 25, 2021 37.50 37.67 37.14 37.32 9,118,821 -0.57(-1.50%)
Jan 22, 2021 37.78 38.20 37.47 37.89 6,097,184 -0.30(-0.78%)
Jan 21, 2021 38.43 38.66 37.68 38.18 9,595,209 -0.21(-0.54%)
Jan 20, 2021 39.50 39.76 38.18 38.39 11,600,735 -3.01(-7.27%)
Jan 19, 2021 41.34 41.86 40.87 41.40 7,112,825 +0.23(+0.55%)
Jan 15, 2021 41.53 41.68 40.95 41.17 4,793,103 -0.87(-2.06%)
Jan 14, 2021 41.89 42.32 41.39 42.04 3,721,267 +0.19(+0.45%)
Jan 13, 2021 42.03 42.32 41.73 41.85 4,806,922 -0.22(-0.52%)
Jan 12, 2021 41.48 42.17 41.43 42.07 5,460,336 +0.90(+2.19%)
Jan 11, 2021 40.14 41.17 39.85 41.17 5,080,246 +0.69(+1.70%)
Jan 08, 2021 40.98 41.08 40.14 40.48 4,007,534 -0.43(-1.06%)
Jan 07, 2021 41.19 41.60 40.88 40.91 5,620,642 +0.24(+0.60%)
Jan 06, 2021 39.32 41.04 39.24 40.67 9,371,012 +2.58(+6.76%)
Jan 05, 2021 37.67 38.33 37.35 38.09 5,082,602 +0.42(+1.13%)
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.