Bank of New York Mellon (NY: BK )

46.07 USD -1.94 (-4.04%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.21 40.60 39.46 39.83 7,392,600 -0.86(-2.11%)
Jan 28, 2021 40.08 41.06 40.04 40.69 7,314,958 +0.87(+2.18%)
Jan 27, 2021 40.76 40.84 39.58 39.82 8,475,000 -1.52(-3.68%)
Jan 26, 2021 41.48 41.67 40.88 41.34 5,936,744 +0.04(+0.10%)
Jan 25, 2021 41.50 41.69 41.11 41.30 8,239,294 -0.63(-1.50%)
Jan 22, 2021 41.81 42.28 41.47 41.93 5,509,100 -0.33(-0.78%)
Jan 21, 2021 42.53 42.79 41.70 42.26 8,669,734 -0.23(-0.54%)
Jan 20, 2021 43.72 44.00 42.26 42.49 10,481,823 -3.33(-7.27%)
Jan 19, 2021 45.75 46.33 45.23 45.82 6,426,780 +0.25(+0.55%)
Jan 15, 2021 45.96 46.13 45.32 45.57 4,330,800 -0.96(-2.06%)
Jan 14, 2021 46.36 46.84 45.81 46.53 3,362,344 +0.21(+0.45%)
Jan 13, 2021 46.52 46.83 46.19 46.32 4,343,286 -0.24(-0.52%)
Jan 12, 2021 45.91 46.67 45.85 46.56 4,933,677 +1.00(+2.19%)
Jan 11, 2021 44.43 45.57 44.10 45.56 4,590,247 +0.76(+1.70%)
Jan 08, 2021 45.35 45.46 44.43 44.80 3,621,000 -0.48(-1.06%)
Jan 07, 2021 45.59 46.04 45.24 45.28 5,078,521 +0.27(+0.60%)
Jan 06, 2021 43.52 45.42 43.43 45.01 8,467,161 +2.85(+6.76%)
Jan 05, 2021 41.69 42.42 41.34 42.16 4,592,376 +0.47(+1.13%)
Jan 04, 2021 42.50 42.64 41.23 41.69 5,709,805 -0.75(-1.77%)
Dec 31, 2020 42.44 42.44 42.44 2,824,931 +0.75(+1.80%)
Dec 30, 2020 41.48 41.87 41.39 41.69 2,824,931 +0.25(+0.60%)
Dec 29, 2020 41.58 41.67 41.21 41.44 3,244,718 +0.00(+0.00%)
Dec 28, 2020 41.34 41.89 41.07 41.44 3,294,437 +0.40(+0.97%)
Dec 24, 2020 41.15 41.20 40.62 41.04 1,254,700 +0.06(+0.15%)
Dec 23, 2020 40.54 41.32 40.43 40.98 3,833,889 +0.70(+1.74%)
Dec 22, 2020 41.35 41.36 40.25 40.28 4,172,697 -1.14(-2.75%)
Dec 21, 2020 41.53 42.14 40.40 41.42 7,361,934 +0.63(+1.54%)
Dec 18, 2020 40.33 40.91 40.23 40.79 10,343,600 +0.38(+0.94%)
Dec 17, 2020 40.48 40.69 40.16 40.41 4,896,518 -0.04(-0.10%)
Dec 16, 2020 40.29 40.67 40.10 40.45 4,770,976 +0.26(+0.65%)
Dec 15, 2020 40.37 40.51 39.72 40.19 4,741,358 +0.36(+0.90%)
Dec 14, 2020 40.83 40.98 39.79 39.83 4,456,198 -0.41(-1.02%)
Dec 11, 2020 40.73 40.90 40.13 40.24 6,298,600 -1.12(-2.71%)
Dec 10, 2020 40.33 41.50 40.28 41.36 6,598,370 +0.57(+1.40%)
Dec 09, 2020 41.04 41.51 40.69 40.79 5,833,240 +0.01(+0.02%)
Dec 08, 2020 40.03 40.85 40.01 40.78 4,657,918 +0.44(+1.09%)
Dec 07, 2020 40.28 40.57 39.87 40.34 4,642,823 -0.31(-0.76%)
Dec 04, 2020 40.24 40.80 40.24 40.65 5,224,200 +0.53(+1.32%)
Dec 03, 2020 40.02 40.28 39.61 40.12 5,623,518 +0.13(+0.33%)
Dec 02, 2020 39.45 40.15 39.29 39.99 4,778,820 +0.53(+1.34%)
Dec 01, 2020 39.80 40.10 39.34 39.46 6,028,354 +0.34(+0.87%)
Nov 30, 2020 40.02 40.06 38.94 39.12 6,200,707 -0.83(-2.08%)
Nov 27, 2020 40.80 40.80 39.86 39.95 2,259,100 -0.42(-1.04%)
Nov 25, 2020 40.45 40.65 39.83 40.37 5,737,400 -0.32(-0.79%)
Nov 24, 2020 39.20 40.83 39.15 40.69 6,188,882 +2.14(+5.55%)
Nov 23, 2020 38.33 38.83 38.12 38.55 4,093,547 +0.67(+1.77%)
Nov 20, 2020 37.73 38.10 37.52 37.88 6,106,300 -0.61(-1.58%)
Nov 19, 2020 37.86 38.60 37.76 38.49 4,173,108 -0.25(-0.65%)
Nov 18, 2020 39.65 40.21 38.72 38.74 7,206,023 -0.70(-1.77%)
Nov 17, 2020 39.03 39.69 38.84 39.44 3,870,854 -0.27(-0.68%)
Nov 16, 2020 39.77 39.94 39.22 39.71 4,664,846 +1.00(+2.58%)
Nov 13, 2020 38.20 38.96 38.04 38.71 3,872,500 +0.98(+2.60%)
Nov 12, 2020 38.13 38.39 37.33 37.73 4,461,019 -0.87(-2.25%)
Nov 11, 2020 39.70 39.70 38.23 38.60 6,169,536 -0.62(-1.58%)
Nov 10, 2020 39.17 39.52 38.43 39.22 6,627,652 +0.06(+0.15%)
Nov 09, 2020 38.55 40.06 38.41 39.16 9,647,189 +4.09(+11.66%)
Nov 06, 2020 35.75 35.85 34.92 35.07 4,336,600 -0.53(-1.49%)
Nov 05, 2020 34.89 35.93 34.86 35.60 6,184,346 +0.90(+2.59%)
Nov 04, 2020 35.13 35.65 34.39 34.70 7,630,289 -1.29(-3.58%)
Nov 03, 2020 35.83 36.33 35.61 35.99 5,657,609 +0.89(+2.54%)
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.