Skip to main content

Bank of New York Mellon (NY: BK )

57.61 +0.68 (+1.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.26 52.26 50.65 50.84 8,071,642 -2.06(-3.89%)
Nov 29, 2021 53.27 53.54 52.62 52.90 4,091,959 +0.24(+0.46%)
Nov 26, 2021 52.72 53.05 51.94 52.66 3,556,244 -2.01(-3.68%)
Nov 24, 2021 54.61 55.05 54.23 54.68 2,810,296 -0.08(-0.15%)
Nov 23, 2021 54.41 54.82 54.11 54.76 2,808,636 +0.74(+1.37%)
Nov 22, 2021 53.64 54.62 53.51 54.02 3,175,335 +1.06(+2.00%)
Nov 19, 2021 53.04 53.34 52.30 52.96 4,108,613 -0.65(-1.21%)
Nov 18, 2021 53.94 53.65 53.48 53.61 3,127,811 -0.26(-0.48%)
Nov 17, 2021 54.76 54.93 53.66 53.87 3,165,755 -1.02(-1.86%)
Nov 16, 2021 55.52 55.62 54.87 54.89 3,404,482 -0.71(-1.27%)
Nov 15, 2021 55.95 56.03 55.43 55.59 2,560,408 -0.16(-0.28%)
Nov 12, 2021 55.68 55.82 55.32 55.75 3,657,467 +0.08(+0.15%)
Nov 11, 2021 54.88 56.09 54.69 55.67 4,129,250 +0.77(+1.40%)
Nov 10, 2021 54.25 54.90 4,476,543 +0.54(+0.99%)
Nov 09, 2021 54.39 54.63 53.97 54.36 4,062,679 -0.37(-0.68%)
Nov 08, 2021 54.90 55.18 54.48 54.73 3,468,172 +0.15(+0.27%)
Nov 05, 2021 55.18 55.38 54.53 54.58 4,256,184 -0.22(-0.41%)
Nov 04, 2021 55.58 55.69 54.29 54.81 3,540,382 -0.96(-1.71%)
Nov 03, 2021 55.37 56.12 55.24 55.76 3,259,028 +0.15(+0.27%)
Nov 02, 2021 55.66 56.11 55.48 55.61 3,514,027 -0.08(-0.15%)
Nov 01, 2021 55.54 55.73 55.20 55.70 3,981,341 +0.76(+1.39%)
Oct 29, 2021 54.91 55.45 54.78 54.94 5,022,413 +0.09(+0.17%)
Oct 28, 2021 53.97 54.92 53.97 54.84 4,175,324 +0.91(+1.69%)
Oct 27, 2021 54.24 54.89 53.87 53.93 4,780,246 -0.60(-1.10%)
Oct 26, 2021 54.93 54.53 4,224,415 -0.28(-0.51%)
Oct 25, 2021 55.19 55.27 54.65 54.81 3,703,338 -0.29(-0.52%)
Oct 22, 2021 55.35 55.84 54.92 55.09 5,395,837 -0.03(-0.05%)
Oct 21, 2021 54.88 55.41 54.56 55.12 4,528,330 +0.40(+0.73%)
Oct 20, 2021 53.19 55.04 53.03 54.72 6,802,445 +1.53(+2.88%)
Oct 19, 2021 51.66 53.24 51.21 53.19 6,248,467 +0.22(+0.42%)
Oct 18, 2021 52.66 53.51 52.59 52.97 5,656,336 +0.23(+0.44%)
Oct 15, 2021 52.63 53.23 52.34 52.74 5,959,260 +0.54(+1.04%)
Oct 14, 2021 51.58 52.25 51.21 52.20 6,806,139 +1.18(+2.32%)
Oct 13, 2021 51.21 51.34 50.24 51.01 5,878,013 -0.20(-0.40%)
Oct 12, 2021 51.22 51.72 51.01 51.22 5,091,671 -0.01(-0.02%)
Oct 11, 2021 51.57 52.27 51.19 51.23 5,359,823 -0.30(-0.57%)
Oct 08, 2021 50.44 51.80 50.39 51.52 5,107,330 +1.21(+2.40%)
Oct 07, 2021 50.88 51.13 50.19 50.31 6,161,319 -0.01(-0.02%)
Oct 06, 2021 49.68 50.54 49.40 50.32 5,661,320 +0.11(+0.22%)
Oct 05, 2021 49.08 50.50 48.95 50.21 5,301,019 +1.45(+2.97%)
Oct 04, 2021 48.67 49.72 48.60 48.76 5,657,791 -0.06(-0.13%)
Oct 01, 2021 47.83 49.24 47.82 48.83 5,310,379 +1.00(+2.08%)
Sep 30, 2021 48.87 49.06 47.84 47.83 4,768,927 -0.73(-1.50%)
Sep 29, 2021 48.73 48.88 48.31 48.56 3,066,214 -0.26(-0.53%)
Sep 28, 2021 49.39 50.09 48.72 48.82 5,894,908 -0.45(-0.92%)
Sep 27, 2021 48.02 49.63 47.94 49.27 5,192,322 +1.71(+3.59%)
Sep 24, 2021 47.34 48.11 47.34 47.56 2,953,169 +0.05(+0.10%)
Sep 23, 2021 46.67 47.98 46.57 47.52 5,089,876 +1.45(+3.14%)
Sep 22, 2021 46.12 46.49 45.93 46.07 4,541,927 +0.58(+1.28%)
Sep 21, 2021 45.97 46.12 45.33 45.49 4,425,316 -0.27(-0.58%)
Sep 20, 2021 45.99 46.08 44.97 45.76 6,670,339 -1.44(-3.05%)
Sep 17, 2021 47.22 47.51 46.56 47.19 12,506,196 -0.20(-0.43%)
Sep 16, 2021 48.37 48.50 47.04 47.40 6,707,681 -0.65(-1.34%)
Sep 15, 2021 47.24 48.14 47.10 48.04 6,271,939 +0.86(+1.82%)
Sep 14, 2021 48.28 48.44 46.95 47.19 4,776,545 -1.01(-2.11%)
Sep 13, 2021 48.25 48.53 47.81 48.20 4,352,120 +0.30(+0.64%)
Sep 10, 2021 49.11 49.13 47.84 47.90 7,470,165 -0.90(-1.83%)
Sep 09, 2021 48.77 49.51 48.77 48.79 4,487,459 -0.09(-0.19%)
Sep 08, 2021 48.91 48.98 48.46 48.88 4,490,367 -0.13(-0.26%)
Sep 07, 2021 49.72 49.82 48.90 49.01 4,327,739 -0.75(-1.50%)
Sep 03, 2021 50.20 50.28 49.56 49.76 3,305,552 -0.35(-0.70%)
Sep 02, 2021 50.29 50.44 49.89 50.11 4,008,273 -0.08(-0.17%)
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.