Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.16 48.34 47.14 47.13 4,840,030 -0.72(-1.50%)
Sep 29, 2021 48.01 48.16 47.60 47.85 3,111,930 -0.25(-0.53%)
Sep 28, 2021 48.66 49.36 48.00 48.10 5,982,798 -0.45(-0.92%)
Sep 27, 2021 47.31 48.90 47.24 48.55 5,269,737 +1.68(+3.59%)
Sep 24, 2021 46.65 47.40 46.65 46.86 2,997,199 +0.05(+0.10%)
Sep 23, 2021 45.98 47.27 45.88 46.82 5,165,764 +1.43(+3.14%)
Sep 22, 2021 45.45 45.81 45.26 45.39 4,609,645 +0.57(+1.28%)
Sep 21, 2021 45.29 45.45 44.66 44.82 4,491,295 -0.26(-0.58%)
Sep 20, 2021 45.31 45.40 44.31 45.08 6,769,791 -1.42(-3.05%)
Sep 17, 2021 46.53 46.81 45.88 46.50 12,692,658 -0.20(-0.43%)
Sep 16, 2021 47.66 47.78 46.35 46.70 6,807,689 -0.64(-1.34%)
Sep 15, 2021 46.55 47.44 46.41 47.34 6,365,451 +0.85(+1.82%)
Sep 14, 2021 47.57 47.73 46.26 46.49 4,847,761 -1.00(-2.11%)
Sep 13, 2021 47.54 47.81 47.11 47.49 4,417,008 +0.30(+0.64%)
Sep 10, 2021 48.39 48.41 47.14 47.19 7,581,541 -0.88(-1.83%)
Sep 09, 2021 48.06 48.78 48.06 48.07 4,554,365 -0.09(-0.19%)
Sep 08, 2021 48.19 48.26 47.75 48.16 4,557,317 -0.13(-0.26%)
Sep 07, 2021 48.99 49.09 48.18 48.29 4,392,263 -0.74(-1.50%)
Sep 03, 2021 49.46 49.54 48.83 49.03 3,354,837 -0.35(-0.70%)
Sep 02, 2021 49.55 49.70 49.16 49.37 4,068,034 -0.08(-0.17%)
Sep 01, 2021 50.22 50.49 49.26 49.46 5,271,315 -0.75(-1.49%)
Aug 31, 2021 50.26 50.55 49.89 50.20 4,360,310 +0.04(+0.07%)
Aug 30, 2021 51.46 51.49 50.14 50.16 2,719,987 -1.12(-2.18%)
Aug 27, 2021 50.45 51.36 50.36 51.28 4,747,751 +0.85(+1.68%)
Aug 26, 2021 50.51 50.80 50.36 50.44 4,741,761 -0.08(-0.16%)
Aug 25, 2021 49.73 50.88 49.57 50.52 5,121,867 +0.95(+1.91%)
Aug 24, 2021 49.30 49.89 49.13 49.57 3,853,296 +0.43(+0.87%)
Aug 23, 2021 48.76 49.45 48.76 49.15 3,958,590 +0.67(+1.39%)
Aug 20, 2021 47.96 48.65 47.67 48.47 4,687,859 +0.50(+1.04%)
Aug 19, 2021 48.12 48.47 47.76 47.97 5,931,132 -0.69(-1.42%)
Aug 18, 2021 48.73 49.59 48.42 48.66 5,043,048 -0.25(-0.50%)
Aug 17, 2021 48.99 49.39 48.55 48.91 4,903,784 -0.43(-0.87%)
Aug 16, 2021 48.65 49.43 48.34 49.34 4,772,102 +0.36(+0.74%)
Aug 13, 2021 49.75 49.99 48.88 48.97 7,465,258 -0.93(-1.86%)
Aug 12, 2021 49.79 50.02 49.48 49.90 4,259,470 +0.11(+0.22%)
Aug 11, 2021 49.11 49.87 48.90 49.79 5,528,473 +0.85(+1.75%)
Aug 10, 2021 48.38 49.13 48.33 48.94 5,055,400 +0.41(+0.84%)
Aug 09, 2021 48.18 48.84 47.94 48.53 5,118,046 +0.20(+0.41%)
Aug 06, 2021 47.64 48.66 47.64 48.33 6,162,259 +1.24(+2.63%)
Aug 05, 2021 47.10 47.50 46.90 47.09 5,275,748 +0.28(+0.60%)
Aug 04, 2021 46.91 47.33 46.56 46.81 4,735,788 -0.46(-0.98%)
Aug 03, 2021 46.77 47.55 46.19 47.27 4,975,327 +0.65(+1.40%)
Aug 02, 2021 47.03 47.78 46.56 46.62 5,972,075 -0.05(-0.10%)
Jul 30, 2021 46.41 46.98 46.33 46.66 4,980,376 +0.03(+0.06%)
Jul 29, 2021 46.28 47.06 45.98 46.64 4,895,275 +0.86(+1.89%)
Jul 28, 2021 45.83 46.25 45.37 45.77 7,277,420 +0.15(+0.32%)
Jul 27, 2021 45.13 46.22 44.94 45.63 6,619,232 -0.05(-0.12%)
Jul 26, 2021 45.00 45.89 44.97 45.68 5,012,827 +0.56(+1.25%)
Jul 23, 2021 45.34 45.63 44.87 45.12 4,886,197 +0.13(+0.28%)
Jul 22, 2021 45.14 45.20 44.70 44.99 5,287,419 -0.21(-0.46%)
Jul 21, 2021 44.97 45.59 44.79 45.20 5,696,104 +0.56(+1.25%)
Jul 20, 2021 42.96 45.11 42.74 44.64 7,100,578 +1.68(+3.91%)
Jul 19, 2021 43.67 43.85 42.73 42.96 8,167,523 -1.63(-3.65%)
Jul 16, 2021 44.21 44.77 43.80 44.59 9,044,299 +0.63(+1.44%)
Jul 15, 2021 43.60 44.85 42.95 43.95 7,584,695 -0.54(-1.22%)
Jul 14, 2021 45.05 45.50 44.23 44.50 5,381,669 -0.61(-1.36%)
Jul 13, 2021 45.42 45.58 44.83 45.11 3,015,118 -0.29(-0.64%)
Jul 12, 2021 44.75 45.63 44.47 45.40 3,311,495 +0.32(+0.70%)
Jul 09, 2021 44.53 45.23 44.32 45.08 3,953,117 +1.44(+3.29%)
Jul 08, 2021 44.00 44.22 43.37 43.65 4,995,814 -1.03(-2.30%)
Jul 07, 2021 44.43 44.87 44.16 44.68 3,332,742 -0.01(-0.02%)
Jul 06, 2021 46.04 46.14 44.43 44.69 6,843,124 -1.58(-3.42%)
Jul 02, 2021 46.41 46.53 46.04 46.27 3,397,852 -0.17(-0.37%)
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.