Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.45 40.00 39.24 39.60 4,636,957 +0.35(+0.90%)
Dec 28, 2018 39.62 39.76 38.99 39.24 5,572,812 -0.14(-0.36%)
Dec 27, 2018 38.20 39.39 38.20 39.39 9,359,576 +0.56(+1.43%)
Dec 26, 2018 37.56 38.83 36.74 38.83 8,874,675 +1.40(+3.75%)
Dec 24, 2018 37.23 38.29 37.20 37.43 8,592,321 -0.13(-0.34%)
Dec 21, 2018 37.50 38.61 37.12 37.55 20,522,718 -0.31(-0.82%)
Dec 20, 2018 37.96 39.04 37.83 37.87 15,521,982 -0.41(-1.08%)
Dec 19, 2018 39.24 39.72 38.08 38.28 15,843,202 -1.03(-2.63%)
Dec 18, 2018 41.39 41.60 39.28 39.31 15,816,758 -1.89(-4.59%)
Dec 17, 2018 40.71 41.97 40.50 41.21 11,656,004 +0.26(+0.64%)
Dec 14, 2018 40.04 41.22 40.03 40.94 11,440,182 +0.49(+1.21%)
Dec 13, 2018 40.49 40.96 40.15 40.46 8,507,137 +0.03(+0.06%)
Dec 12, 2018 40.55 41.18 40.07 40.43 9,038,404 +0.33(+0.82%)
Dec 11, 2018 40.71 41.22 40.04 40.10 11,072,724 +0.09(+0.23%)
Dec 10, 2018 39.92 40.12 39.19 40.01 7,422,124 -0.13(-0.31%)
Dec 07, 2018 40.21 40.87 39.87 40.14 7,743,715 -0.11(-0.27%)
Dec 06, 2018 40.21 40.38 39.26 40.25 13,779,206 -0.72(-1.77%)
Dec 04, 2018 42.51 42.73 40.73 40.97 10,527,150 -1.63(-3.83%)
Dec 03, 2018 43.58 43.73 42.35 42.60 7,525,002 -0.56(-1.31%)
Nov 30, 2018 42.57 43.23 42.57 43.17 6,427,480 +0.53(+1.24%)
Nov 29, 2018 42.85 43.27 42.53 42.64 5,822,221 -0.78(-1.80%)
Nov 28, 2018 43.36 43.47 42.35 43.42 8,328,711 +0.20(+0.47%)
Nov 27, 2018 42.62 43.22 42.53 43.22 4,329,966 +0.37(+0.86%)
Nov 26, 2018 42.43 43.25 42.38 42.85 6,812,003 +0.90(+2.15%)
Nov 23, 2018 41.73 42.27 41.49 41.95 2,522,874 -0.08(-0.20%)
Nov 21, 2018 42.03 42.03 42.03 0 +0.49(+1.17%)
Nov 20, 2018 41.88 41.97 41.20 41.54 8,708,279 -0.62(-1.48%)
Nov 19, 2018 41.51 42.34 41.38 42.16 7,503,493 +0.61(+1.48%)
Nov 16, 2018 41.22 41.74 41.14 41.55 5,406,634 +0.14(+0.35%)
Nov 15, 2018 40.17 41.42 39.93 41.41 8,473,271 +0.83(+2.05%)
Nov 14, 2018 40.83 41.24 40.04 40.57 7,864,968 +0.03(+0.06%)
Nov 13, 2018 40.52 41.00 40.42 40.55 5,789,019 +0.19(+0.46%)
Nov 12, 2018 40.66 40.79 40.28 40.36 5,822,039 -0.44(-1.07%)
Nov 09, 2018 41.07 41.14 40.56 40.80 5,319,146 -0.45(-1.08%)
Nov 08, 2018 40.83 41.42 40.75 41.25 6,925,674 +0.22(+0.53%)
Nov 07, 2018 40.80 41.11 40.17 41.03 5,636,372 +0.38(+0.93%)
Nov 06, 2018 40.35 40.68 40.11 40.65 4,307,172 +0.29(+0.73%)
Nov 05, 2018 39.85 40.47 39.85 40.36 5,646,695 +0.64(+1.61%)
Nov 02, 2018 40.38 40.62 39.45 39.72 7,311,865 -0.26(-0.65%)
Nov 01, 2018 40.05 40.23 39.72 39.98 4,778,774 +0.16(+0.40%)
Oct 31, 2018 39.72 40.28 39.63 39.82 7,375,555 +0.34(+0.87%)
Oct 30, 2018 38.78 39.52 38.63 39.47 8,414,505 +0.97(+2.51%)
Oct 29, 2018 38.55 39.00 38.00 38.50 7,389,413 +0.49(+1.28%)
Oct 26, 2018 38.22 38.48 37.88 38.02 11,042,213 -0.57(-1.47%)
Oct 25, 2018 38.26 39.03 38.11 38.59 8,013,380 +0.69(+1.81%)
Oct 24, 2018 38.66 38.78 37.79 37.90 8,778,782 -0.79(-2.05%)
Oct 23, 2018 38.09 38.95 37.76 38.69 11,805,101 -0.16(-0.41%)
Oct 22, 2018 39.66 39.84 38.84 38.85 8,693,319 -0.78(-1.96%)
Oct 19, 2018 39.37 39.81 38.77 39.63 11,317,306 -0.33(-0.82%)
Oct 18, 2018 39.76 40.39 39.34 39.96 9,654,227 -1.14(-2.77%)
Oct 17, 2018 40.62 41.34 40.23 41.09 9,200,781 -0.17(-0.41%)
Oct 16, 2018 40.75 41.27 40.41 41.26 5,529,945 +0.75(+1.86%)
Oct 15, 2018 40.93 41.09 40.51 40.51 7,743,903 -0.54(-1.32%)
Oct 12, 2018 42.23 42.23 40.34 41.05 7,337,315 -0.08(-0.18%)
Oct 11, 2018 42.16 42.58 41.08 41.13 9,741,358 -1.28(-3.02%)
Oct 10, 2018 43.79 43.88 42.39 42.41 7,429,558 -1.26(-2.89%)
Oct 09, 2018 43.85 43.91 43.45 43.67 4,420,589 -0.46(-1.04%)
Oct 08, 2018 43.82 44.19 43.73 44.13 4,667,199 +0.16(+0.36%)
Oct 05, 2018 44.17 44.43 43.83 43.97 5,163,127 -0.08(-0.17%)
Oct 04, 2018 43.69 44.25 43.55 44.04 5,771,024 +0.42(+0.96%)
Oct 03, 2018 43.53 43.91 43.39 43.63 4,433,761 +0.36(+0.83%)
Oct 02, 2018 43.31 43.53 42.84 43.27 3,881,781 -0.13(-0.29%)
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.