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 (%)
Aug 31, 2017 43.75 43.83 43.34 43.55 3,660,302 -0.07(-0.15%)
Aug 30, 2017 43.40 43.75 43.35 43.62 2,917,828 +0.22(+0.52%)
Aug 29, 2017 43.13 43.50 42.93 43.40 3,834,596 -0.15(-0.34%)
Aug 28, 2017 43.97 43.99 43.39 43.55 2,530,230 -0.32(-0.72%)
Aug 25, 2017 44.06 44.35 43.82 43.86 3,278,811 -0.12(-0.27%)
Aug 24, 2017 44.03 44.13 43.76 43.98 4,056,208 +0.02(+0.04%)
Aug 23, 2017 43.54 44.23 43.53 43.96 4,351,210 +0.09(+0.21%)
Aug 22, 2017 43.55 43.98 43.55 43.87 4,972,179 +0.39(+0.90%)
Aug 21, 2017 43.35 43.62 43.23 43.48 4,763,547 +0.07(+0.17%)
Aug 18, 2017 42.95 43.72 42.83 43.40 6,510,686 +0.25(+0.58%)
Aug 17, 2017 43.90 43.98 43.13 43.15 6,291,698 -0.90(-2.04%)
Aug 16, 2017 44.47 44.51 43.88 44.05 5,129,527 -0.22(-0.51%)
Aug 15, 2017 44.40 44.60 44.12 44.28 4,594,487 +0.27(+0.61%)
Aug 14, 2017 43.90 44.27 43.87 44.01 6,138,193 +0.53(+1.23%)
Aug 11, 2017 43.36 43.89 43.35 43.48 7,121,145 +0.20(+0.46%)
Aug 10, 2017 44.60 44.74 43.25 43.28 10,062,570 -1.74(-3.87%)
Aug 09, 2017 44.64 45.07 44.55 45.02 5,273,930 +0.21(+0.46%)
Aug 08, 2017 44.66 45.06 44.63 44.81 3,609,580 +0.07(+0.15%)
Aug 07, 2017 45.00 45.01 44.65 44.75 3,632,129 -0.26(-0.57%)
Aug 04, 2017 44.94 45.22 44.88 45.00 3,782,201 +0.17(+0.37%)
Aug 03, 2017 44.84 44.95 44.71 44.84 3,419,892 -0.08(-0.17%)
Aug 02, 2017 44.67 44.93 44.62 44.91 5,267,208 +0.17(+0.37%)
Aug 01, 2017 44.45 44.85 44.31 44.75 6,392,031 +0.57(+1.28%)
Jul 31, 2017 44.07 44.30 44.04 44.18 4,346,318 +0.31(+0.70%)
Jul 28, 2017 43.92 44.12 43.61 43.87 2,707,043 +0.03(+0.08%)
Jul 27, 2017 44.27 44.34 43.44 43.84 4,362,717 -0.44(-0.99%)
Jul 26, 2017 44.56 44.84 44.15 44.28 4,218,342 -0.28(-0.63%)
Jul 25, 2017 44.94 45.12 44.51 44.56 4,387,828 +0.22(+0.49%)
Jul 24, 2017 44.24 44.44 44.21 44.34 4,759,630 +0.09(+0.21%)
Jul 21, 2017 44.58 44.81 44.14 44.25 6,832,145 -0.46(-1.02%)
Jul 20, 2017 44.42 45.27 44.17 44.71 8,890,433 +0.70(+1.60%)
Jul 19, 2017 44.20 44.47 43.64 44.00 11,381,069 -0.39(-0.88%)
Jul 18, 2017 43.88 44.40 43.80 44.39 7,624,384 +0.15(+0.34%)
Jul 17, 2017 43.85 44.40 43.44 44.24 8,279,829 +0.82(+1.89%)
Jul 14, 2017 42.87 43.54 42.79 43.42 4,748,975 +0.25(+0.58%)
Jul 13, 2017 42.75 43.19 42.65 43.17 3,357,934 +0.51(+1.19%)
Jul 12, 2017 42.47 42.68 42.41 42.67 3,682,209 -0.02(-0.04%)
Jul 11, 2017 43.02 43.08 42.67 42.68 3,788,420 -0.34(-0.79%)
Jul 10, 2017 42.85 43.19 42.80 43.02 2,786,091 +0.11(+0.25%)
Jul 07, 2017 42.64 43.00 42.49 42.92 3,774,676 +0.43(+1.02%)
Jul 06, 2017 43.29 43.31 42.46 42.49 6,223,444 -0.86(-1.99%)
Jul 05, 2017 43.15 43.41 42.81 43.35 4,772,315 +0.36(+0.85%)
Jul 03, 2017 42.55 43.18 42.51 42.98 3,115,799 +0.67(+1.59%)
Jun 30, 2017 42.65 42.65 42.16 42.31 4,174,203 +0.01(+0.02%)
Jun 29, 2017 42.74 42.78 41.92 42.30 6,093,355 +0.34(+0.81%)
Jun 28, 2017 41.46 42.10 41.43 41.96 5,554,811 +0.76(+1.85%)
Jun 27, 2017 41.32 41.47 41.16 41.20 4,406,036 +0.11(+0.26%)
Jun 26, 2017 40.93 41.17 40.79 41.09 3,981,103 +0.32(+0.77%)
Jun 23, 2017 41.23 41.23 40.64 40.78 6,994,545 -0.32(-0.77%)
Jun 22, 2017 41.05 41.25 40.88 41.09 3,179,104 -0.03(-0.08%)
Jun 21, 2017 41.47 41.47 41.08 41.13 3,961,951 -0.22(-0.54%)
Jun 20, 2017 41.58 41.73 41.35 41.35 4,648,899 -0.35(-0.84%)
Jun 19, 2017 41.47 41.79 41.40 41.70 4,022,449 +0.32(+0.78%)
Jun 16, 2017 41.32 41.42 41.16 41.37 6,687,726 +0.09(+0.22%)
Jun 15, 2017 41.05 41.40 41.01 41.28 3,965,670 +0.01(+0.02%)
Jun 14, 2017 40.74 41.34 40.64 41.27 4,288,489 +0.17(+0.40%)
Jun 13, 2017 40.93 41.26 40.85 41.11 4,949,201 +0.39(+0.96%)
Jun 12, 2017 40.85 41.18 40.61 40.72 4,557,306 -0.25(-0.61%)
Jun 09, 2017 40.36 41.02 40.22 40.97 6,165,255 +0.84(+2.09%)
Jun 08, 2017 40.38 39.71 40.13 6,682,201 +0.41(+1.02%)
Jun 07, 2017 39.24 39.81 39.15 39.72 6,793,921 +0.56(+1.42%)
Jun 06, 2017 39.09 39.28 38.79 39.17 8,743,129 -0.26(-0.65%)
Jun 05, 2017 39.48 39.77 39.39 39.43 5,498,966 +0.02(+0.06%)
Jun 02, 2017 39.07 39.56 39.04 39.40 7,131,368 +0.07(+0.19%)
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.