Bank of New York Mellon (NY: BK )

44.30 USD +0.47 (+1.07%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 24, 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%)
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.