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 (%)
Sep 28, 2018 43.43 43.72 43.19 43.27 6,258,455 -0.47(-1.07%)
Sep 27, 2018 44.07 44.18 43.55 43.73 4,794,304 -0.32(-0.73%)
Sep 26, 2018 44.55 44.67 43.95 44.06 6,019,342 -0.33(-0.75%)
Sep 25, 2018 44.54 44.68 44.30 44.39 5,938,436 -0.05(-0.11%)
Sep 24, 2018 45.28 45.28 44.31 44.44 4,126,021 -0.87(-1.91%)
Sep 21, 2018 45.30 45.41 45.00 45.30 25,653,940 +0.05(+0.11%)
Sep 20, 2018 44.77 45.30 44.71 45.25 5,366,783 +0.76(+1.72%)
Sep 19, 2018 43.73 44.85 43.67 44.49 5,860,593 +0.83(+1.90%)
Sep 18, 2018 43.62 43.76 43.37 43.66 4,098,169 +0.20(+0.45%)
Sep 17, 2018 43.85 43.86 43.25 43.46 5,655,855 -0.36(-0.83%)
Sep 14, 2018 43.62 43.91 43.59 43.83 4,439,112 +0.36(+0.84%)
Sep 13, 2018 44.16 44.20 43.26 43.46 8,013,852 -0.67(-1.52%)
Sep 12, 2018 44.29 44.37 44.04 44.13 4,662,547 -0.20(-0.44%)
Sep 11, 2018 44.02 44.54 43.86 44.33 4,310,780 +0.18(+0.40%)
Sep 10, 2018 44.32 44.51 44.07 44.15 4,508,250 -0.13(-0.29%)
Sep 07, 2018 44.40 44.51 44.01 44.28 4,001,541 -0.01(-0.02%)
Sep 06, 2018 44.31 44.42 43.99 44.29 4,478,180 -0.05(-0.11%)
Sep 05, 2018 44.47 44.87 44.24 44.34 4,974,651 -0.13(-0.29%)
Sep 04, 2018 44.26 44.71 44.04 44.46 4,619,914 +0.21(+0.48%)
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%)
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.