Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 42.79 43.08 42.56 42.63 6,351,766 -0.46(-1.07%)
Sep 27, 2018 43.43 43.53 42.91 43.09 4,865,785 -0.32(-0.73%)
Sep 26, 2018 43.89 44.01 43.30 43.41 6,109,088 -0.33(-0.75%)
Sep 25, 2018 43.89 44.02 43.65 43.74 6,026,975 -0.05(-0.11%)
Sep 24, 2018 44.61 44.61 43.66 43.79 4,187,538 -0.85(-1.91%)
Sep 21, 2018 44.63 44.74 44.34 44.64 26,036,428 +0.05(+0.11%)
Sep 20, 2018 44.11 44.63 44.05 44.59 5,446,799 +0.75(+1.72%)
Sep 19, 2018 43.08 44.19 43.03 43.84 5,947,972 +0.82(+1.90%)
Sep 18, 2018 42.97 43.12 42.73 43.02 4,159,270 +0.19(+0.45%)
Sep 17, 2018 43.21 43.22 42.62 42.82 5,740,182 -0.36(-0.83%)
Sep 14, 2018 42.97 43.27 42.95 43.18 4,505,297 +0.36(+0.84%)
Sep 13, 2018 43.51 43.55 42.62 42.82 8,133,334 -0.66(-1.52%)
Sep 12, 2018 43.64 43.72 43.39 43.48 4,732,063 -0.19(-0.44%)
Sep 11, 2018 43.38 43.89 43.22 43.68 4,375,052 +0.18(+0.40%)
Sep 10, 2018 43.67 43.85 43.43 43.50 4,575,466 -0.13(-0.29%)
Sep 07, 2018 43.74 43.86 43.36 43.63 4,061,202 -0.01(-0.02%)
Sep 06, 2018 43.66 43.76 43.34 43.64 4,544,948 -0.05(-0.11%)
Sep 05, 2018 43.82 44.21 43.59 43.69 5,048,820 -0.13(-0.29%)
Sep 04, 2018 43.61 44.05 43.39 43.81 4,688,795 +0.21(+0.48%)
Aug 31, 2018 43.60 43.60 43.60 0 -0.07(-0.15%)
Aug 30, 2018 43.78 43.91 43.58 43.67 5,210,402 -0.23(-0.51%)
Aug 29, 2018 44.23 44.24 43.73 43.89 4,936,782 -0.33(-0.74%)
Aug 28, 2018 44.35 44.42 44.16 44.22 4,330,159 -0.08(-0.17%)
Aug 27, 2018 44.18 44.68 44.11 44.30 4,564,875 +0.35(+0.80%)
Aug 24, 2018 43.93 44.08 43.80 43.94 3,397,990 +0.19(+0.44%)
Aug 23, 2018 43.84 43.86 43.62 43.75 4,124,886 -0.14(-0.32%)
Aug 22, 2018 43.84 44.09 43.63 43.89 3,601,517 -0.03(-0.08%)
Aug 21, 2018 43.26 44.15 43.18 43.93 5,085,988 +0.50(+1.16%)
Aug 20, 2018 43.27 43.46 43.26 43.43 4,373,473 +0.21(+0.48%)
Aug 17, 2018 42.97 43.26 42.88 43.22 4,757,545 +0.14(+0.33%)
Aug 16, 2018 42.74 43.28 42.73 43.08 5,789,760 +0.47(+1.10%)
Aug 15, 2018 42.29 42.79 42.28 42.61 5,736,103 -0.01(-0.02%)
Aug 14, 2018 42.06 42.76 42.06 42.62 6,077,995 +0.69(+1.66%)
Aug 13, 2018 42.72 42.72 41.90 41.92 10,721,697 -0.74(-1.72%)
Aug 10, 2018 43.17 43.20 42.27 42.66 16,260,239 -1.06(-2.43%)
Aug 09, 2018 44.39 44.46 43.70 43.72 5,735,097 -0.71(-1.60%)
Aug 08, 2018 44.35 44.57 44.21 44.43 4,013,557 +0.17(+0.38%)
Aug 07, 2018 44.44 44.77 44.25 44.26 5,931,775 -0.08(-0.17%)
Aug 06, 2018 44.13 44.64 44.02 44.34 4,947,837 +0.22(+0.49%)
Aug 03, 2018 44.02 44.24 43.87 44.12 5,662,600 +0.12(+0.27%)
Aug 02, 2018 44.26 44.32 43.74 44.00 6,452,041 -0.54(-1.22%)
Aug 01, 2018 44.81 45.27 44.27 44.55 7,752,779 -0.16(-0.36%)
Jul 31, 2018 44.98 44.99 44.49 44.71 4,686,885 +0.01(+0.02%)
Jul 30, 2018 44.49 44.96 44.46 44.70 5,109,092 +0.28(+0.62%)
Jul 27, 2018 44.46 44.75 44.34 44.42 4,390,048 +0.01(+0.02%)
Jul 26, 2018 44.33 44.75 44.30 44.41 8,005,202 +0.08(+0.19%)
Jul 25, 2018 45.12 45.12 44.31 44.33 12,109,885 -0.74(-1.64%)
Jul 24, 2018 44.50 45.30 44.44 45.07 6,043,139 +0.78(+1.77%)
Jul 23, 2018 43.63 44.38 43.51 44.29 10,043,942 +0.66(+1.51%)
Jul 20, 2018 43.84 44.11 43.57 43.63 16,890,796 -0.22(-0.51%)
Jul 19, 2018 45.20 45.25 43.33 43.86 20,965,564 -2.42(-5.23%)
Jul 18, 2018 45.11 46.32 45.11 46.28 9,138,543 +1.32(+2.94%)
Jul 17, 2018 44.47 45.04 44.47 44.95 5,655,284 +0.29(+0.65%)
Jul 16, 2018 44.18 44.73 44.04 44.66 5,148,731 +0.56(+1.26%)
Jul 13, 2018 44.36 44.61 43.86 44.10 4,932,239 -0.39(-0.88%)
Jul 12, 2018 44.50 44.65 44.06 44.50 4,025,391 +0.09(+0.21%)
Jul 11, 2018 44.65 44.82 44.28 44.40 4,935,173 -0.53(-1.18%)
Jul 10, 2018 45.09 45.22 44.76 44.94 3,855,388 -0.07(-0.15%)
Jul 09, 2018 44.48 45.04 44.48 45.00 3,424,692 +0.76(+1.71%)
Jul 06, 2018 44.10 44.54 43.96 44.25 3,959,241 +0.00(+0.00%)
Jul 05, 2018 44.54 44.66 44.12 44.25 3,523,407 +0.01(+0.02%)
Jul 03, 2018 44.24 44.24 44.24 0 -0.75(-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.