Skip to main content

Bank of New York Mellon (NY: BK )

57.43 +0.50 (+0.88%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.10 47.68 47.02 47.36 4,907,212 +0.03(+0.06%)
Jul 29, 2021 46.97 47.76 46.67 47.33 4,823,361 +0.88(+1.89%)
Jul 28, 2021 46.51 46.94 46.05 46.46 7,170,511 +0.15(+0.32%)
Jul 27, 2021 45.80 46.91 45.61 46.31 6,521,992 -0.06(-0.12%)
Jul 26, 2021 45.67 46.57 45.64 46.36 4,939,186 +0.57(+1.25%)
Jul 23, 2021 46.01 46.31 45.54 45.79 4,814,416 +0.13(+0.28%)
Jul 22, 2021 45.81 45.87 45.37 45.66 5,209,744 -0.21(-0.46%)
Jul 21, 2021 45.65 46.27 45.45 45.87 5,612,425 +0.57(+1.25%)
Jul 20, 2021 43.60 45.78 43.37 45.31 6,996,267 +1.70(+3.91%)
Jul 19, 2021 44.32 44.50 43.36 43.60 8,047,538 -1.65(-3.65%)
Jul 16, 2021 44.87 45.44 44.45 45.25 8,911,434 +0.64(+1.44%)
Jul 15, 2021 44.25 45.52 43.59 44.61 7,473,273 -0.55(-1.22%)
Jul 14, 2021 45.72 46.18 44.89 45.16 5,302,609 -0.62(-1.36%)
Jul 13, 2021 46.09 46.26 45.49 45.78 2,970,825 -0.29(-0.64%)
Jul 12, 2021 45.42 46.31 45.13 46.08 3,262,848 +0.32(+0.70%)
Jul 09, 2021 45.20 45.90 44.99 45.76 3,895,044 +1.46(+3.29%)
Jul 08, 2021 44.66 44.88 44.01 44.30 4,922,423 -1.04(-2.30%)
Jul 07, 2021 45.10 45.54 44.82 45.34 3,283,782 -0.01(-0.02%)
Jul 06, 2021 46.73 46.83 45.09 45.35 6,742,595 -1.60(-3.42%)
Jul 02, 2021 47.10 47.22 46.73 46.96 3,347,936 -0.17(-0.37%)
Jul 01, 2021 47.25 47.41 46.88 47.13 3,128,858 +0.18(+0.39%)
Jun 30, 2021 46.48 47.08 46.32 46.95 6,004,301 +0.19(+0.41%)
Jun 29, 2021 46.97 47.36 46.62 46.75 4,274,797 +0.15(+0.31%)
Jun 28, 2021 46.55 46.65 45.97 46.61 3,047,112 -0.12(-0.25%)
Jun 25, 2021 46.20 46.86 46.08 46.73 4,548,653 +0.68(+1.47%)
Jun 24, 2021 45.46 46.23 45.25 46.05 4,016,760 +0.81(+1.78%)
Jun 23, 2021 45.43 45.70 45.22 45.24 5,015,387 -0.06(-0.14%)
Jun 22, 2021 45.54 45.58 44.94 45.31 4,243,411 -0.20(-0.44%)
Jun 21, 2021 44.55 45.57 44.45 45.51 4,552,969 +1.32(+2.99%)
Jun 18, 2021 44.78 44.86 44.02 44.19 12,567,829 -1.15(-2.55%)
Jun 17, 2021 47.50 47.51 45.05 45.34 8,171,530 -1.60(-3.42%)
Jun 16, 2021 46.13 47.61 45.49 46.95 10,673,165 +0.71(+1.55%)
Jun 15, 2021 45.63 46.34 45.50 46.23 4,024,309 +0.74(+1.63%)
Jun 14, 2021 45.96 46.29 44.75 45.49 6,544,352 -0.71(-1.53%)
Jun 11, 2021 45.78 46.23 45.73 46.20 3,894,608 +0.49(+1.08%)
Jun 10, 2021 46.77 46.97 45.67 45.70 3,480,374 -0.69(-1.48%)
Jun 09, 2021 46.81 46.81 46.32 46.39 3,175,967 -0.73(-1.56%)
Jun 08, 2021 47.11 47.32 46.60 47.12 3,059,073 -0.37(-0.77%)
Jun 07, 2021 47.95 47.95 47.44 47.49 2,494,417 -0.36(-0.75%)
Jun 04, 2021 47.82 47.88 47.32 47.84 2,406,181 +0.01(+0.02%)
Jun 03, 2021 47.70 48.09 47.40 47.84 3,043,099 +0.07(+0.15%)
Jun 02, 2021 47.86 48.05 47.41 47.76 3,603,652 -0.16(-0.34%)
Jun 01, 2021 48.39 48.48 47.69 47.93 3,471,970 +0.20(+0.42%)
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%)
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.