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 (%)
Aug 31, 2018 44.25 44.25 44.25 0 -0.07(-0.15%)
Aug 30, 2018 44.43 44.57 44.23 44.32 5,133,859 -0.23(-0.51%)
Aug 29, 2018 44.89 44.90 44.38 44.55 4,864,258 -0.33(-0.74%)
Aug 28, 2018 45.02 45.08 44.82 44.88 4,266,547 -0.08(-0.17%)
Aug 27, 2018 44.84 45.35 44.77 44.96 4,497,815 +0.36(+0.80%)
Aug 24, 2018 44.58 44.74 44.46 44.60 3,348,072 +0.20(+0.44%)
Aug 23, 2018 44.49 44.51 44.27 44.40 4,064,289 -0.14(-0.32%)
Aug 22, 2018 44.50 44.75 44.28 44.55 3,548,609 -0.03(-0.08%)
Aug 21, 2018 43.90 44.81 43.82 44.58 5,011,272 +0.51(+1.16%)
Aug 20, 2018 43.91 44.11 43.90 44.07 4,309,224 +0.21(+0.48%)
Aug 17, 2018 43.62 43.90 43.52 43.86 4,687,654 +0.14(+0.33%)
Aug 16, 2018 43.38 43.92 43.37 43.72 5,704,706 +0.48(+1.10%)
Aug 15, 2018 42.92 43.42 42.91 43.24 5,651,837 -0.01(-0.02%)
Aug 14, 2018 42.69 43.39 42.69 43.25 5,988,706 +0.70(+1.66%)
Aug 13, 2018 43.36 43.36 42.53 42.55 10,564,190 -0.75(-1.72%)
Aug 10, 2018 43.81 43.84 42.90 43.29 16,021,368 -1.08(-2.43%)
Aug 09, 2018 45.05 45.13 44.35 44.37 5,650,846 -0.72(-1.60%)
Aug 08, 2018 45.01 45.24 44.87 45.09 3,954,596 +0.17(+0.38%)
Aug 07, 2018 45.10 45.44 44.91 44.92 5,844,634 -0.08(-0.17%)
Aug 06, 2018 44.79 45.31 44.68 45.00 4,875,151 +0.22(+0.49%)
Aug 03, 2018 44.68 44.90 44.52 44.78 5,579,413 +0.12(+0.27%)
Aug 02, 2018 44.92 44.98 44.40 44.66 6,357,257 -0.55(-1.22%)
Aug 01, 2018 45.48 45.95 44.93 45.21 7,638,886 -0.16(-0.36%)
Jul 31, 2018 45.65 45.66 45.15 45.37 4,618,032 +0.01(+0.02%)
Jul 30, 2018 45.15 45.63 45.13 45.36 5,034,037 +0.28(+0.62%)
Jul 27, 2018 45.13 45.42 45.00 45.08 4,325,556 +0.01(+0.02%)
Jul 26, 2018 44.99 45.41 44.96 45.07 7,887,602 +0.08(+0.19%)
Jul 25, 2018 45.79 45.79 44.97 44.99 11,931,985 -0.75(-1.64%)
Jul 24, 2018 45.17 45.98 45.10 45.74 5,954,362 +0.79(+1.77%)
Jul 23, 2018 44.28 45.04 44.16 44.95 9,896,392 +0.67(+1.51%)
Jul 20, 2018 44.49 44.77 44.22 44.28 16,642,662 -0.23(-0.51%)
Jul 19, 2018 45.88 45.93 43.98 44.51 20,657,570 -2.46(-5.23%)
Jul 18, 2018 45.78 47.01 45.78 46.97 9,004,293 +1.34(+2.94%)
Jul 17, 2018 45.13 45.72 45.13 45.62 5,572,206 +0.30(+0.65%)
Jul 16, 2018 44.84 45.40 44.70 45.33 5,073,094 +0.57(+1.26%)
Jul 13, 2018 45.02 45.28 44.52 44.76 4,859,782 -0.40(-0.88%)
Jul 12, 2018 45.16 45.31 44.71 45.16 3,966,256 +0.09(+0.21%)
Jul 11, 2018 45.32 45.49 44.94 45.07 4,862,673 -0.54(-1.18%)
Jul 10, 2018 45.76 45.89 45.43 45.61 3,798,751 -0.07(-0.15%)
Jul 09, 2018 45.14 45.72 45.14 45.67 3,374,382 +0.77(+1.71%)
Jul 06, 2018 44.76 45.20 44.61 44.91 3,901,078 +0.00(+0.00%)
Jul 05, 2018 45.20 45.33 44.78 44.91 3,471,646 +0.01(+0.02%)
Jul 03, 2018 44.90 44.90 44.90 0 -0.76(-1.66%)
Jul 02, 2018 45.13 45.65 44.97 45.66 5,097,842 +0.13(+0.30%)
Jun 29, 2018 46.31 46.54 45.50 45.52 9,145,275 -0.31(-0.68%)
Jun 28, 2018 45.89 46.07 45.32 45.83 4,762,915 +0.08(+0.18%)
Jun 27, 2018 46.59 46.91 45.70 45.75 5,119,103 -0.83(-1.78%)
Jun 26, 2018 46.88 46.93 46.28 46.58 4,330,815 -0.41(-0.88%)
Jun 25, 2018 47.83 47.89 46.59 46.99 5,409,677 -0.91(-1.90%)
Jun 22, 2018 48.59 48.72 47.85 47.90 6,246,086 -0.34(-0.70%)
Jun 21, 2018 48.29 48.57 47.76 48.24 5,045,775 -0.19(-0.38%)
Jun 20, 2018 48.70 48.85 48.43 48.43 4,462,569 +0.03(+0.05%)
Jun 19, 2018 47.78 48.53 47.70 48.40 5,552,392 +0.08(+0.17%)
Jun 18, 2018 47.78 48.33 47.51 48.32 4,979,672 +0.26(+0.54%)
Jun 15, 2018 48.19 47.35 48.05 7,837,269 +0.11(+0.23%)
Jun 14, 2018 48.38 48.45 47.74 47.94 4,066,197 -0.44(-0.91%)
Jun 13, 2018 48.68 48.90 48.16 48.38 4,082,651 -0.30(-0.61%)
Jun 12, 2018 48.82 48.91 48.38 48.68 3,885,831 -0.03(-0.05%)
Jun 11, 2018 48.65 48.97 48.46 48.70 3,830,914 +0.12(+0.24%)
Jun 08, 2018 48.48 48.86 48.03 48.59 4,303,617 -0.08(-0.16%)
Jun 07, 2018 48.72 49.14 48.30 48.66 9,370,919 +0.91(+1.91%)
Jun 06, 2018 47.75 47.75 4,493,484 +0.83(+1.76%)
Jun 05, 2018 46.79 47.21 46.57 46.92 5,951,039 -0.15(-0.32%)
Jun 04, 2018 46.92 47.17 46.62 47.08 5,540,135 +0.35(+0.76%)
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.