Skip to main content

Bank of New York Mellon (NY: BK )

57.59 +0.66 (+1.15%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.79 54.10 53.69 53.90 2,060,373 +0.10(+0.19%)
Dec 30, 2021 54.09 54.45 53.76 53.79 1,710,226 -0.37(-0.69%)
Dec 29, 2021 54.40 54.61 54.09 54.17 1,970,381 -0.08(-0.15%)
Dec 28, 2021 54.18 54.73 54.14 54.25 1,951,474 -0.06(-0.10%)
Dec 27, 2021 54.01 54.31 53.76 54.31 2,573,690 +0.38(+0.71%)
Dec 23, 2021 53.99 54.58 53.84 53.92 1,984,863 +0.19(+0.35%)
Dec 22, 2021 53.68 54.06 53.53 53.74 2,519,081 +0.02(+0.03%)
Dec 21, 2021 53.04 53.94 53.02 53.72 3,678,125 +1.31(+2.50%)
Dec 20, 2021 52.60 52.89 51.35 52.41 4,420,634 -0.95(-1.77%)
Dec 17, 2021 53.95 54.16 52.78 53.36 15,636,680 -0.85(-1.57%)
Dec 16, 2021 54.22 54.53 53.52 54.21 5,816,731 +1.41(+2.67%)
Dec 15, 2021 52.80 52.95 51.86 52.80 4,046,537 +0.11(+0.21%)
Dec 14, 2021 52.13 53.29 52.09 52.69 3,947,774 +0.60(+1.16%)
Dec 13, 2021 52.58 52.58 51.82 52.09 3,681,002 -0.56(-1.06%)
Dec 10, 2021 53.28 53.33 52.54 52.64 4,702,027 -0.32(-0.61%)
Dec 09, 2021 52.15 53.47 51.84 52.97 5,590,848 +0.71(+1.35%)
Dec 08, 2021 52.04 53.28 51.80 52.26 6,066,901 +0.18(+0.34%)
Dec 07, 2021 51.94 52.29 51.56 52.09 4,424,352 +0.65(+1.26%)
Dec 06, 2021 51.25 52.12 50.80 51.44 4,083,958 +0.51(+1.00%)
Dec 03, 2021 52.21 52.30 50.47 50.93 5,761,507 -1.18(-2.26%)
Dec 02, 2021 50.68 52.44 50.57 52.11 4,385,445 +1.87(+3.71%)
Dec 01, 2021 52.05 52.42 50.20 50.24 5,208,427 -0.60(-1.19%)
Nov 30, 2021 52.26 52.26 50.65 50.84 8,071,642 -2.06(-3.89%)
Nov 29, 2021 53.27 53.54 52.62 52.90 4,091,959 +0.24(+0.46%)
Nov 26, 2021 52.72 53.05 51.94 52.66 3,556,244 -2.01(-3.68%)
Nov 24, 2021 54.61 55.05 54.23 54.68 2,810,296 -0.08(-0.15%)
Nov 23, 2021 54.41 54.82 54.11 54.76 2,808,636 +0.74(+1.37%)
Nov 22, 2021 53.64 54.62 53.51 54.02 3,175,335 +1.06(+2.00%)
Nov 19, 2021 53.04 53.34 52.30 52.96 4,108,613 -0.65(-1.21%)
Nov 18, 2021 53.94 53.65 53.48 53.61 3,127,811 -0.26(-0.48%)
Nov 17, 2021 54.76 54.93 53.66 53.87 3,165,755 -1.02(-1.86%)
Nov 16, 2021 55.52 55.62 54.87 54.89 3,404,482 -0.71(-1.27%)
Nov 15, 2021 55.95 56.03 55.43 55.59 2,560,408 -0.16(-0.28%)
Nov 12, 2021 55.68 55.82 55.32 55.75 3,657,467 +0.08(+0.15%)
Nov 11, 2021 54.88 56.09 54.69 55.67 4,129,250 +0.77(+1.40%)
Nov 10, 2021 54.25 54.90 4,476,543 +0.54(+0.99%)
Nov 09, 2021 54.39 54.63 53.97 54.36 4,062,679 -0.37(-0.68%)
Nov 08, 2021 54.90 55.18 54.48 54.73 3,468,172 +0.15(+0.27%)
Nov 05, 2021 55.18 55.38 54.53 54.58 4,256,184 -0.22(-0.41%)
Nov 04, 2021 55.58 55.69 54.29 54.81 3,540,382 -0.96(-1.71%)
Nov 03, 2021 55.37 56.12 55.24 55.76 3,259,028 +0.15(+0.27%)
Nov 02, 2021 55.66 56.11 55.48 55.61 3,514,027 -0.08(-0.15%)
Nov 01, 2021 55.54 55.73 55.20 55.70 3,981,341 +0.76(+1.39%)
Oct 29, 2021 54.91 55.45 54.78 54.94 5,022,413 +0.09(+0.17%)
Oct 28, 2021 53.97 54.92 53.97 54.84 4,175,324 +0.91(+1.69%)
Oct 27, 2021 54.24 54.89 53.87 53.93 4,780,246 -0.60(-1.10%)
Oct 26, 2021 54.93 54.53 4,224,415 -0.28(-0.51%)
Oct 25, 2021 55.19 55.27 54.65 54.81 3,703,338 -0.29(-0.52%)
Oct 22, 2021 55.35 55.84 54.92 55.09 5,395,837 -0.03(-0.05%)
Oct 21, 2021 54.88 55.41 54.56 55.12 4,528,330 +0.40(+0.73%)
Oct 20, 2021 53.19 55.04 53.03 54.72 6,802,445 +1.53(+2.88%)
Oct 19, 2021 51.66 53.24 51.21 53.19 6,248,467 +0.22(+0.42%)
Oct 18, 2021 52.66 53.51 52.59 52.97 5,656,336 +0.23(+0.44%)
Oct 15, 2021 52.63 53.23 52.34 52.74 5,959,260 +0.54(+1.04%)
Oct 14, 2021 51.58 52.25 51.21 52.20 6,806,139 +1.18(+2.32%)
Oct 13, 2021 51.21 51.34 50.24 51.01 5,878,013 -0.20(-0.40%)
Oct 12, 2021 51.22 51.72 51.01 51.22 5,091,671 -0.01(-0.02%)
Oct 11, 2021 51.57 52.27 51.19 51.23 5,359,823 -0.30(-0.57%)
Oct 08, 2021 50.44 51.80 50.39 51.52 5,107,330 +1.21(+2.40%)
Oct 07, 2021 50.88 51.13 50.19 50.31 6,161,319 -0.01(-0.02%)
Oct 06, 2021 49.68 50.54 49.40 50.32 5,661,320 +0.11(+0.22%)
Oct 05, 2021 49.08 50.50 48.95 50.21 5,301,019 +1.45(+2.97%)
Oct 04, 2021 48.67 49.72 48.60 48.76 5,657,791 -0.06(-0.13%)
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.