Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.45 38.81 38.36 38.45 5,078,351 +0.02(+0.06%)
Apr 27, 2017 38.45 38.62 38.15 38.43 5,320,569 +0.06(+0.15%)
Apr 26, 2017 38.45 38.78 38.31 38.37 7,934,249 -0.07(-0.17%)
Apr 25, 2017 38.95 39.12 38.39 38.44 7,773,148 -0.26(-0.67%)
Apr 24, 2017 38.86 39.08 38.67 38.70 6,125,243 +0.65(+1.71%)
Apr 21, 2017 38.03 38.46 37.95 38.05 9,179,841 +0.08(+0.21%)
Apr 20, 2017 38.47 38.66 37.34 37.97 10,717,927 -0.17(-0.45%)
Apr 19, 2017 38.47 38.55 37.94 38.14 5,720,598 -0.02(-0.06%)
Apr 18, 2017 38.10 38.32 37.84 38.16 5,644,392 -0.13(-0.34%)
Apr 17, 2017 37.97 38.35 37.67 38.29 3,978,072 +0.51(+1.36%)
Apr 13, 2017 38.11 38.38 37.74 37.78 4,700,432 -0.38(-1.00%)
Apr 12, 2017 38.28 38.39 37.97 38.16 4,611,776 -0.30(-0.78%)
Apr 11, 2017 38.10 38.46 37.92 38.46 4,822,037 +0.16(+0.43%)
Apr 10, 2017 38.37 38.58 38.12 38.30 3,939,907 -0.07(-0.19%)
Apr 07, 2017 38.20 38.63 38.13 38.37 3,789,492 -0.13(-0.34%)
Apr 06, 2017 38.22 38.65 37.98 38.50 3,983,998 +0.25(+0.66%)
Apr 05, 2017 38.50 39.02 38.22 38.25 5,068,620 +0.02(+0.06%)
Apr 04, 2017 38.23 38.51 38.08 38.23 4,529,696 -0.13(-0.34%)
Apr 03, 2017 38.44 38.57 37.68 38.36 6,473,407 -0.08(-0.21%)
Mar 31, 2017 38.51 38.75 38.41 38.44 3,507,040 -0.24(-0.63%)
Mar 30, 2017 38.09 38.78 37.95 38.68 3,810,238 +0.66(+1.73%)
Mar 29, 2017 38.25 38.28 37.99 38.02 3,565,255 -0.23(-0.60%)
Mar 28, 2017 37.51 38.52 37.49 38.25 3,850,162 +0.61(+1.62%)
Mar 27, 2017 36.86 37.68 36.72 37.64 5,812,899 +0.00(+0.00%)
Mar 24, 2017 37.77 37.92 37.38 37.64 4,356,081 -0.02(-0.06%)
Mar 23, 2017 37.53 37.99 37.38 37.66 6,098,487 +0.10(+0.26%)
Mar 22, 2017 37.59 37.70 37.21 37.57 7,421,397 -0.21(-0.56%)
Mar 21, 2017 38.64 38.65 37.53 37.78 10,152,971 -0.64(-1.67%)
Mar 20, 2017 38.80 38.87 38.41 38.42 5,252,024 -0.57(-1.46%)
Mar 17, 2017 39.59 39.59 38.92 38.99 9,575,252 -0.46(-1.16%)
Mar 16, 2017 39.43 39.67 39.34 39.45 4,508,246 +0.11(+0.29%)
Mar 15, 2017 39.47 39.67 39.24 39.33 5,431,342 +0.06(+0.14%)
Mar 14, 2017 39.23 39.37 38.91 39.28 4,551,720 -0.07(-0.19%)
Mar 13, 2017 39.28 39.50 39.17 39.35 4,904,786 +0.15(+0.37%)
Mar 10, 2017 39.29 39.35 38.87 39.20 4,462,887 +0.20(+0.50%)
Mar 09, 2017 39.28 39.45 38.90 39.01 5,526,799 -0.21(-0.54%)
Mar 08, 2017 39.26 39.43 39.03 39.22 6,337,387 +0.42(+1.09%)
Mar 07, 2017 38.98 39.06 38.73 38.80 4,658,463 -0.19(-0.48%)
Mar 06, 2017 38.85 39.01 38.68 38.98 5,151,202 -0.04(-0.10%)
Mar 03, 2017 38.93 39.24 38.86 39.02 7,545,564 -0.03(-0.08%)
Mar 02, 2017 39.48 39.48 38.80 39.06 7,695,244 -0.42(-1.05%)
Mar 01, 2017 39.05 39.70 38.97 39.47 10,574,190 +1.11(+2.89%)
Feb 28, 2017 38.23 38.41 37.99 38.36 7,471,778 +0.02(+0.06%)
Feb 27, 2017 38.27 38.54 38.27 38.34 4,668,793 +0.02(+0.04%)
Feb 24, 2017 38.18 38.33 38.01 38.32 4,788,378 -0.20(-0.53%)
Feb 23, 2017 38.50 38.57 38.26 38.53 4,470,063 +0.04(+0.11%)
Feb 22, 2017 38.47 38.70 38.32 38.49 4,835,939 -0.17(-0.44%)
Feb 21, 2017 38.45 38.77 38.45 38.66 5,509,813 +0.29(+0.76%)
Feb 17, 2017 38.36 38.36 38.36 0 +0.06(+0.15%)
Feb 16, 2017 38.54 38.63 38.18 38.31 4,302,655 -0.29(-0.76%)
Feb 15, 2017 38.27 38.68 38.09 38.60 5,938,581 +0.50(+1.30%)
Feb 14, 2017 37.54 38.14 37.52 38.10 5,788,405 +0.57(+1.52%)
Feb 13, 2017 37.36 37.66 37.34 37.53 5,280,135 +0.46(+1.23%)
Feb 10, 2017 37.07 37.20 36.96 37.08 4,884,472 +0.05(+0.13%)
Feb 09, 2017 36.74 37.14 36.78 37.03 5,379,990 +0.29(+0.80%)
Feb 08, 2017 36.79 36.89 36.55 36.74 5,654,691 -0.25(-0.68%)
Feb 07, 2017 37.33 37.38 36.90 36.99 4,404,735 -0.17(-0.46%)
Feb 06, 2017 36.90 37.40 36.87 37.16 4,810,537 -0.01(-0.02%)
Feb 03, 2017 36.97 37.37 36.77 37.17 8,526,423 +0.71(+1.94%)
Feb 02, 2017 36.34 36.69 36.22 36.46 6,586,010 -0.18(-0.49%)
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.