Skip to main content

Bank of New York Mellon (NY: BK )

57.47 +0.54 (+0.94%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.83 44.96 44.42 44.91 4,950,345 -0.18(-0.40%)
Jan 30, 2019 45.09 45.68 44.60 45.09 5,805,000 -0.07(-0.15%)
Jan 29, 2019 45.79 46.09 45.09 45.15 4,742,410 -0.71(-1.55%)
Jan 28, 2019 45.51 45.89 45.35 45.87 6,307,228 +0.03(+0.07%)
Jan 25, 2019 46.16 46.25 45.81 45.83 9,528,942 -0.03(-0.06%)
Jan 24, 2019 45.13 45.90 45.06 45.86 7,030,310 +0.55(+1.23%)
Jan 23, 2019 45.35 45.41 44.54 45.30 7,300,455 +0.40(+0.89%)
Jan 22, 2019 44.63 45.25 44.58 44.90 7,713,386 -0.06(-0.13%)
Jan 18, 2019 44.23 45.29 43.96 44.96 10,514,220 +0.96(+2.19%)
Jan 17, 2019 42.64 44.04 42.51 44.00 8,896,055 +0.94(+2.18%)
Jan 16, 2019 42.77 43.32 41.63 43.06 8,970,740 +0.87(+2.06%)
Jan 15, 2019 41.19 42.25 41.10 42.19 7,280,067 +0.85(+2.04%)
Jan 14, 2019 40.68 41.74 40.67 41.34 5,523,374 +0.29(+0.71%)
Jan 11, 2019 40.22 41.23 40.01 41.05 4,366,685 +0.52(+1.28%)
Jan 10, 2019 40.56 40.91 40.32 40.53 5,194,897 -0.25(-0.61%)
Jan 09, 2019 40.73 40.97 40.46 40.78 6,173,321 +0.12(+0.29%)
Jan 08, 2019 41.05 41.16 40.15 40.66 5,381,177 -0.15(-0.38%)
Jan 07, 2019 40.68 41.26 40.35 40.81 4,946,233 -0.09(-0.23%)
Jan 04, 2019 40.45 40.96 40.05 40.91 5,717,343 +1.15(+2.90%)
Jan 03, 2019 40.42 40.45 39.69 39.75 5,171,732 -0.80(-1.98%)
Jan 02, 2019 39.74 40.60 39.63 40.56 4,953,743 +0.37(+0.91%)
Dec 31, 2018 40.03 40.59 39.82 40.19 4,568,838 +0.36(+0.90%)
Dec 28, 2018 40.21 40.35 39.57 39.83 5,490,945 -0.15(-0.36%)
Dec 27, 2018 38.77 39.98 38.77 39.98 9,222,079 +0.56(+1.43%)
Dec 26, 2018 38.12 39.41 37.29 39.41 8,744,302 +1.43(+3.75%)
Dec 24, 2018 37.79 38.87 37.76 37.99 8,466,096 -0.13(-0.34%)
Dec 21, 2018 38.06 39.18 37.67 38.11 20,221,230 -0.32(-0.82%)
Dec 20, 2018 38.52 39.62 38.40 38.43 15,293,957 -0.42(-1.08%)
Dec 19, 2018 39.82 40.31 38.64 38.85 15,610,459 -1.05(-2.63%)
Dec 18, 2018 42.01 42.22 39.86 39.90 15,584,402 -1.92(-4.59%)
Dec 17, 2018 41.32 42.60 41.10 41.82 11,484,772 +0.26(+0.64%)
Dec 14, 2018 40.63 41.84 40.62 41.55 11,272,121 +0.50(+1.21%)
Dec 13, 2018 41.09 41.57 40.74 41.06 8,382,163 +0.03(+0.06%)
Dec 12, 2018 41.15 41.79 40.67 41.03 8,905,626 +0.33(+0.82%)
Dec 11, 2018 41.32 41.84 40.63 40.70 10,910,061 +0.09(+0.23%)
Dec 10, 2018 40.51 40.72 39.77 40.61 7,313,090 -0.13(-0.31%)
Dec 07, 2018 40.81 41.48 40.46 40.74 7,629,957 -0.11(-0.27%)
Dec 06, 2018 40.81 40.98 39.85 40.85 13,576,784 -0.73(-1.77%)
Dec 04, 2018 43.14 43.36 41.34 41.58 10,372,502 -1.66(-3.83%)
Dec 03, 2018 44.23 44.38 42.98 43.24 7,414,457 -0.57(-1.31%)
Nov 30, 2018 43.20 43.88 43.20 43.81 6,333,057 +0.54(+1.24%)
Nov 29, 2018 43.49 43.92 43.16 43.27 5,736,690 -0.79(-1.80%)
Nov 28, 2018 44.01 44.12 42.98 44.06 8,206,358 +0.20(+0.47%)
Nov 27, 2018 43.25 43.87 43.16 43.86 4,266,357 +0.38(+0.86%)
Nov 26, 2018 43.07 43.89 43.01 43.48 6,711,932 +0.91(+2.15%)
Nov 23, 2018 42.35 42.90 42.11 42.57 2,485,811 -0.09(-0.20%)
Nov 21, 2018 42.66 42.66 42.66 0 +0.50(+1.17%)
Nov 20, 2018 42.50 42.60 41.81 42.16 8,580,350 -0.63(-1.48%)
Nov 19, 2018 42.13 42.97 42.00 42.79 7,393,263 +0.62(+1.48%)
Nov 16, 2018 41.84 42.36 41.75 42.17 5,327,208 +0.15(+0.35%)
Nov 15, 2018 40.77 42.04 40.52 42.02 8,348,795 +0.85(+2.05%)
Nov 14, 2018 41.44 41.85 40.64 41.18 7,749,428 +0.03(+0.06%)
Nov 13, 2018 41.13 41.61 41.03 41.15 5,703,976 +0.19(+0.46%)
Nov 12, 2018 41.26 41.40 40.88 40.97 5,736,510 -0.44(-1.07%)
Nov 09, 2018 41.68 41.75 41.16 41.41 5,241,005 -0.45(-1.08%)
Nov 08, 2018 41.44 42.04 41.36 41.86 6,823,932 +0.22(+0.53%)
Nov 07, 2018 41.41 41.73 40.77 41.64 5,553,571 +0.38(+0.93%)
Nov 06, 2018 40.95 41.29 40.71 41.26 4,243,898 +0.30(+0.73%)
Nov 05, 2018 40.44 41.08 40.44 40.96 5,563,743 +0.65(+1.61%)
Nov 02, 2018 40.98 41.23 40.03 40.31 7,204,450 -0.26(-0.65%)
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.