Bank of New York Mellon (NY: BK )

46.55 USD -0.64 (-1.36%)
Official Closing Price Updated: 7:49 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.69 57.15 56.38 56.70 3,484,760 +0.00(+0.00%)
Jan 30, 2018 57.16 57.51 56.70 56.70 4,401,256 -0.82(-1.43%)
Jan 29, 2018 57.39 57.94 57.26 57.52 4,057,570 -0.26(-0.45%)
Jan 26, 2018 56.86 57.78 56.67 57.78 5,054,994 +0.93(+1.64%)
Jan 25, 2018 57.75 57.89 56.71 56.85 4,546,117 -0.92(-1.59%)
Jan 24, 2018 57.86 58.33 57.42 57.77 3,972,328 +0.05(+0.09%)
Jan 23, 2018 57.48 57.96 57.18 57.72 3,832,688 +0.00(+0.00%)
Jan 22, 2018 56.60 57.81 56.47 57.72 5,553,474 +1.11(+1.96%)
Jan 19, 2018 55.56 57.00 55.45 56.61 8,964,500 +1.26(+2.28%)
Jan 18, 2018 55.41 55.84 54.67 55.35 11,105,134 -2.54(-4.39%)
Jan 17, 2018 57.80 58.19 57.11 57.89 4,253,093 +0.35(+0.61%)
Jan 16, 2018 58.68 58.99 57.36 57.54 5,863,494 -0.88(-1.51%)
Jan 12, 2018 58.42 58.42 58.42 0 +0.59(+1.02%)
Jan 11, 2018 57.58 57.86 57.24 57.83 3,476,238 +0.53(+0.92%)
Jan 10, 2018 57.39 57.30 5,113,401 +1.74(+3.13%)
Jan 09, 2018 55.12 55.78 55.08 55.56 4,121,702 +0.50(+0.91%)
Jan 08, 2018 54.87 55.26 54.75 55.06 3,773,113 +0.23(+0.42%)
Jan 05, 2018 54.85 54.92 54.43 54.83 2,514,720 +0.14(+0.26%)
Jan 04, 2018 54.37 55.05 54.26 54.69 2,886,534 +0.54(+1.00%)
Jan 03, 2018 53.92 54.25 53.66 54.15 2,409,301 +0.33(+0.61%)
Jan 02, 2018 54.27 54.35 53.68 53.82 3,633,056 -0.04(-0.07%)
Dec 29, 2017 53.86 53.86 53.86 0 -0.26(-0.48%)
Dec 28, 2017 54.01 54.26 53.84 54.12 4,051,557 +0.28(+0.52%)
Dec 27, 2017 53.90 53.94 53.72 53.84 2,225,500 +0.03(+0.06%)
Dec 26, 2017 54.10 54.38 53.72 53.81 1,837,547 -0.19(-0.35%)
Dec 22, 2017 54.53 54.62 53.82 54.00 2,482,309 -0.36(-0.66%)
Dec 21, 2017 54.20 54.70 54.17 54.36 3,107,482 +0.41(+0.76%)
Dec 20, 2017 54.67 54.79 53.82 53.95 3,782,098 -0.25(-0.46%)
Dec 19, 2017 54.73 55.00 54.17 54.20 3,003,353 -0.22(-0.40%)
Dec 18, 2017 54.67 55.00 54.36 54.42 3,975,107 +0.22(+0.41%)
Dec 15, 2017 54.07 54.63 53.91 54.20 9,190,529 +0.18(+0.33%)
Dec 14, 2017 54.58 54.64 53.97 54.02 3,449,047 -0.36(-0.66%)
Dec 13, 2017 54.99 55.20 54.36 54.38 4,294,947 -0.59(-1.07%)
Dec 12, 2017 54.97 55.23 54.57 54.97 4,944,978 +0.43(+0.79%)
Dec 11, 2017 54.69 54.85 54.37 54.54 3,981,686 -0.13(-0.24%)
Dec 08, 2017 54.62 54.75 54.28 54.67 4,466,296 +0.45(+0.83%)
Dec 07, 2017 53.80 54.40 53.76 54.22 4,359,169 +0.20(+0.37%)
Dec 06, 2017 54.34 54.38 53.82 54.02 3,814,953 -0.41(-0.75%)
Dec 05, 2017 55.20 55.20 54.34 54.43 4,161,852 -0.54(-0.98%)
Dec 04, 2017 55.21 55.31 55.19 54.97 5,985,857 +0.52(+0.96%)
Dec 01, 2017 54.92 55.16 53.84 54.45 5,679,716 -0.29(-0.53%)
Nov 30, 2017 54.72 55.28 54.43 54.74 7,684,458 +0.33(+0.61%)
Nov 29, 2017 53.58 54.66 53.44 54.41 6,993,423 +1.28(+2.41%)
Nov 28, 2017 52.31 53.27 52.16 53.13 4,474,352 +0.95(+1.82%)
Nov 27, 2017 52.37 52.57 52.03 52.18 4,774,139 -0.05(-0.10%)
Nov 24, 2017 52.51 52.55 52.19 52.23 1,326,919 -0.20(-0.38%)
Nov 22, 2017 52.41 52.59 52.31 52.43 4,545,555 +0.01(+0.02%)
Nov 21, 2017 52.64 52.64 52.03 52.42 4,905,427 -0.10(-0.19%)
Nov 20, 2017 52.63 52.77 52.37 52.52 4,558,112 +0.05(+0.10%)
Nov 17, 2017 52.00 52.80 51.92 52.47 4,337,071 +0.24(+0.46%)
Nov 16, 2017 52.11 52.71 52.10 52.23 5,229,702 +0.29(+0.56%)
Nov 15, 2017 51.38 52.17 51.20 51.94 4,890,886 +0.09(+0.17%)
Nov 14, 2017 50.67 51.98 50.64 51.85 6,879,575 +0.83(+1.63%)
Nov 13, 2017 50.60 51.07 50.57 51.02 3,058,082 +0.09(+0.18%)
Nov 10, 2017 50.89 51.01 50.53 50.93 3,552,471 +0.11(+0.22%)
Nov 09, 2017 50.85 51.24 50.59 50.82 4,432,088 -0.40(-0.78%)
Nov 08, 2017 51.07 51.42 50.89 51.22 3,267,691 +0.15(+0.29%)
Nov 07, 2017 51.50 51.72 50.97 51.07 3,933,624 -0.28(-0.55%)
Nov 06, 2017 51.26 51.48 51.20 51.35 3,847,764 +0.02(+0.04%)
Nov 03, 2017 51.30 51.50 51.05 51.33 5,563,892 -0.07(-0.14%)
Nov 02, 2017 51.43 51.86 51.15 51.40 5,934,311 -0.25(-0.48%)
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.