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 (%)
Feb 26, 2021 39.19 39.33 38.22 38.39 7,652,297 -1.15(-2.90%)
Feb 25, 2021 40.61 40.92 39.38 39.53 7,734,472 -0.76(-1.90%)
Feb 24, 2021 40.03 40.58 39.91 40.30 8,145,262 +0.39(+0.98%)
Feb 23, 2021 40.04 40.55 39.74 39.91 8,791,006 +0.09(+0.23%)
Feb 22, 2021 38.33 40.04 38.31 39.82 10,689,665 +1.28(+3.33%)
Feb 19, 2021 38.62 39.05 38.46 38.53 6,479,955 +0.13(+0.33%)
Feb 18, 2021 38.75 38.97 38.15 38.40 4,081,082 -0.66(-1.68%)
Feb 17, 2021 39.01 39.42 38.63 39.06 5,054,687 +0.14(+0.35%)
Feb 16, 2021 38.41 39.47 38.34 38.92 9,563,479 +0.75(+1.96%)
Feb 12, 2021 38.14 38.73 37.86 38.18 9,714,276 -0.18(-0.47%)
Feb 11, 2021 39.15 39.92 38.27 38.36 11,988,746 +0.36(+0.93%)
Feb 10, 2021 38.34 38.60 37.98 38.00 5,024,207 -0.20(-0.52%)
Feb 09, 2021 38.10 38.38 37.69 38.20 4,616,001 +0.01(+0.02%)
Feb 08, 2021 38.38 38.64 38.05 38.19 4,380,437 -0.07(-0.19%)
Feb 05, 2021 38.72 38.77 38.14 38.27 3,849,597 -0.18(-0.47%)
Feb 04, 2021 37.59 38.51 37.48 38.45 5,513,095 +1.07(+2.85%)
Feb 03, 2021 37.07 37.61 36.93 37.38 5,934,412 +0.19(+0.51%)
Feb 02, 2021 37.10 37.90 36.90 37.19 9,097,680 +0.35(+0.94%)
Feb 01, 2021 36.54 37.39 36.44 36.85 7,703,201 +0.58(+1.61%)
Jan 29, 2021 36.61 36.96 35.92 36.26 8,119,411 -0.50(-1.36%)
Jan 28, 2021 36.21 37.10 36.18 36.77 8,095,814 +0.79(+2.18%)
Jan 27, 2021 36.83 36.90 35.76 35.98 9,379,688 -1.37(-3.68%)
Jan 26, 2021 37.48 37.65 36.94 37.35 6,570,478 +0.04(+0.10%)
Jan 25, 2021 37.50 37.67 37.14 37.32 9,118,821 -0.57(-1.50%)
Jan 22, 2021 37.78 38.20 37.47 37.89 6,097,184 -0.30(-0.78%)
Jan 21, 2021 38.43 38.66 37.68 38.18 9,595,209 -0.21(-0.54%)
Jan 20, 2021 39.50 39.76 38.18 38.39 11,600,735 -3.01(-7.27%)
Jan 19, 2021 41.34 41.86 40.87 41.40 7,112,825 +0.23(+0.55%)
Jan 15, 2021 41.53 41.68 40.95 41.17 4,793,103 -0.87(-2.06%)
Jan 14, 2021 41.89 42.32 41.39 42.04 3,721,267 +0.19(+0.45%)
Jan 13, 2021 42.03 42.32 41.73 41.85 4,806,922 -0.22(-0.52%)
Jan 12, 2021 41.48 42.17 41.43 42.07 5,460,336 +0.90(+2.19%)
Jan 11, 2021 40.14 41.17 39.85 41.17 5,080,246 +0.69(+1.70%)
Jan 08, 2021 40.98 41.08 40.14 40.48 4,007,534 -0.43(-1.06%)
Jan 07, 2021 41.19 41.60 40.88 40.91 5,620,642 +0.24(+0.60%)
Jan 06, 2021 39.32 41.04 39.24 40.67 9,371,012 +2.58(+6.76%)
Jan 05, 2021 37.67 38.33 37.35 38.09 5,082,602 +0.42(+1.13%)
Jan 04, 2021 38.40 38.53 37.25 37.67 6,319,314 -0.68(-1.77%)
Dec 31, 2020 38.35 38.35 38.35 3,126,486 +0.68(+1.80%)
Dec 30, 2020 37.48 37.83 37.40 37.67 3,126,486 +0.23(+0.60%)
Dec 29, 2020 37.57 37.65 37.24 37.44 3,591,084 +0.00(+0.00%)
Dec 28, 2020 37.35 37.85 37.11 37.44 3,646,111 +0.36(+0.97%)
Dec 24, 2020 37.18 37.23 36.70 37.08 1,388,636 +0.05(+0.15%)
Dec 23, 2020 36.63 37.33 36.53 37.03 4,243,148 +0.63(+1.74%)
Dec 22, 2020 37.36 37.37 36.37 36.39 4,618,123 -1.03(-2.75%)
Dec 21, 2020 37.52 38.08 36.50 37.42 8,147,804 +0.57(+1.54%)
Dec 18, 2020 36.44 36.96 36.35 36.86 11,447,757 +0.34(+0.94%)
Dec 17, 2020 36.58 36.77 36.29 36.51 5,419,210 -0.04(-0.10%)
Dec 16, 2020 36.40 36.75 36.23 36.55 5,280,267 +0.23(+0.65%)
Dec 15, 2020 36.48 36.60 35.89 36.31 5,247,487 +0.33(+0.90%)
Dec 14, 2020 36.89 37.03 35.95 35.99 4,931,887 -0.37(-1.02%)
Dec 11, 2020 36.80 36.96 36.26 36.36 6,970,962 -1.01(-2.71%)
Dec 10, 2020 36.44 37.50 36.39 37.37 7,302,732 +0.52(+1.40%)
Dec 09, 2020 37.08 37.51 36.77 36.86 6,455,926 +0.01(+0.02%)
Dec 08, 2020 36.17 36.91 36.15 36.85 5,155,140 +0.40(+1.09%)
Dec 07, 2020 36.39 36.66 36.02 36.45 5,138,434 -0.28(-0.76%)
Dec 04, 2020 36.36 36.86 36.36 36.73 5,781,872 +0.48(+1.32%)
Dec 03, 2020 36.16 36.40 35.79 36.25 6,223,816 +0.12(+0.33%)
Dec 02, 2020 35.65 36.28 35.50 36.13 5,288,948 +0.48(+1.34%)
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.