Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.82 47.85 47.33 47.73 3,715,046 -0.02(-0.04%)
May 27, 2021 47.84 48.28 47.49 47.74 7,173,185 +0.49(+1.05%)
May 26, 2021 47.11 47.39 46.72 47.25 4,110,023 +0.40(+0.86%)
May 25, 2021 47.44 47.88 46.74 46.85 3,312,160 -0.57(-1.20%)
May 24, 2021 47.29 47.52 47.16 47.41 2,907,019 +0.16(+0.35%)
May 21, 2021 46.55 47.43 46.48 47.25 4,003,866 +0.87(+1.88%)
May 20, 2021 46.60 46.73 46.20 46.38 3,115,081 -0.23(-0.49%)
May 19, 2021 46.01 46.64 45.65 46.61 5,445,557 +0.10(+0.22%)
May 18, 2021 47.69 47.93 46.49 46.51 5,961,423 -1.23(-2.57%)
May 17, 2021 47.47 47.92 47.13 47.73 4,277,596 +0.28(+0.60%)
May 14, 2021 47.63 47.92 47.32 47.45 4,907,591 +0.08(+0.17%)
May 13, 2021 46.52 47.66 46.39 47.37 5,155,113 +0.60(+1.29%)
May 12, 2021 47.77 47.96 46.61 46.76 4,587,252 -0.50(-1.07%)
May 11, 2021 47.64 48.23 47.06 47.27 7,095,414 -0.63(-1.32%)
May 10, 2021 47.83 48.40 47.65 47.90 5,140,051 +0.41(+0.87%)
May 07, 2021 46.89 47.61 46.36 47.49 5,062,167 -0.06(-0.14%)
May 06, 2021 47.29 47.58 47.05 47.55 5,372,428 +0.40(+0.86%)
May 05, 2021 46.73 47.28 45.95 47.15 4,583,255 +0.88(+1.90%)
May 04, 2021 45.94 46.42 45.81 46.27 6,715,222 +0.24(+0.52%)
May 03, 2021 46.05 46.23 45.54 46.03 4,251,691 +0.32(+0.70%)
Apr 30, 2021 45.79 46.04 45.55 45.71 7,507,397 -0.18(-0.40%)
Apr 29, 2021 45.36 46.05 45.30 45.89 7,593,429 +0.82(+1.83%)
Apr 28, 2021 44.55 45.12 44.55 45.07 6,479,725 +0.58(+1.30%)
Apr 27, 2021 43.87 44.58 43.60 44.49 6,074,551 +0.69(+1.57%)
Apr 26, 2021 43.56 44.19 43.48 43.80 6,102,141 +0.46(+1.07%)
Apr 23, 2021 42.38 43.60 42.11 43.34 4,945,387 +0.96(+2.26%)
Apr 22, 2021 42.67 43.00 42.23 42.38 5,895,131 -0.58(-1.36%)
Apr 21, 2021 42.16 43.17 42.06 42.97 5,485,466 +0.56(+1.31%)
Apr 20, 2021 42.47 42.98 42.14 42.41 8,004,286 -0.21(-0.49%)
Apr 19, 2021 42.13 42.73 42.00 42.62 6,934,728 +0.67(+1.61%)
Apr 16, 2021 42.84 43.25 41.70 41.95 10,934,505 -1.77(-4.04%)
Apr 15, 2021 44.37 44.43 43.66 43.71 8,509,655 -0.57(-1.30%)
Apr 14, 2021 43.98 44.59 43.79 44.29 4,633,783 +0.27(+0.62%)
Apr 13, 2021 44.44 44.54 43.94 44.01 3,550,939 -0.68(-1.53%)
Apr 12, 2021 44.27 44.73 44.19 44.70 3,123,152 +0.43(+0.97%)
Apr 09, 2021 43.98 44.34 43.86 44.27 3,484,297 +0.56(+1.29%)
Apr 08, 2021 43.37 43.75 43.15 43.70 3,426,098 +0.15(+0.33%)
Apr 07, 2021 43.73 43.97 43.34 43.56 3,681,166 +0.05(+0.13%)
Apr 06, 2021 43.74 43.82 43.17 43.50 3,427,194 -0.32(-0.73%)
Apr 05, 2021 43.69 44.16 43.41 43.82 4,015,020 +0.60(+1.39%)
Apr 01, 2021 43.01 43.26 42.66 43.22 4,443,896 +0.16(+0.38%)
Mar 31, 2021 43.37 43.59 42.99 43.06 5,323,744 -0.52(-1.19%)
Mar 30, 2021 43.52 43.84 43.25 43.58 4,888,834 +0.31(+0.72%)
Mar 29, 2021 42.46 43.62 42.30 43.27 5,303,999 +0.03(+0.06%)
Mar 26, 2021 42.63 43.30 42.57 43.24 8,041,101 +1.06(+2.50%)
Mar 25, 2021 41.28 42.22 40.69 42.18 6,877,392 +0.98(+2.39%)
Mar 24, 2021 41.42 41.92 41.20 41.20 5,779,098 +0.80(+1.98%)
Mar 23, 2021 40.92 41.28 40.24 40.40 4,094,150 -0.76(-1.86%)
Mar 22, 2021 41.31 41.70 40.86 41.16 6,881,701 -1.04(-2.46%)
Mar 19, 2021 42.06 42.53 41.52 42.20 15,986,320 -0.32(-0.75%)
Mar 18, 2021 42.82 43.48 42.36 42.52 6,922,208 +0.17(+0.41%)
Mar 17, 2021 42.49 42.63 41.77 42.35 5,386,102 +0.25(+0.58%)
Mar 16, 2021 42.26 42.46 41.81 42.10 4,099,718 -0.41(-0.96%)
Mar 15, 2021 42.51 42.59 41.90 42.51 4,037,389 +0.03(+0.06%)
Mar 12, 2021 42.37 42.70 42.06 42.48 5,207,995 +0.85(+2.03%)
Mar 11, 2021 41.48 41.88 41.15 41.64 4,060,238 -0.15(-0.37%)
Mar 10, 2021 40.97 42.13 40.88 41.79 5,504,629 +0.87(+2.14%)
Mar 09, 2021 41.00 41.82 40.38 40.92 6,653,371 -0.63(-1.51%)
Mar 08, 2021 41.49 42.03 41.11 41.55 4,768,529 +0.55(+1.33%)
Mar 05, 2021 41.34 41.63 40.43 41.00 6,401,755 +0.25(+0.60%)
Mar 04, 2021 40.54 41.29 40.10 40.75 7,540,048 +0.21(+0.52%)
Mar 03, 2021 39.86 41.48 39.86 40.54 8,125,381 +0.85(+2.13%)
Mar 02, 2021 39.80 40.35 39.68 39.70 4,936,446 -0.07(-0.18%)
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.