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 (%)
Nov 30, 2018 42.57 43.23 42.57 43.17 6,427,480 +0.53(+1.24%)
Nov 29, 2018 42.85 43.27 42.53 42.64 5,822,221 -0.78(-1.80%)
Nov 28, 2018 43.36 43.47 42.35 43.42 8,328,711 +0.20(+0.47%)
Nov 27, 2018 42.62 43.22 42.53 43.22 4,329,966 +0.37(+0.86%)
Nov 26, 2018 42.43 43.25 42.38 42.85 6,812,003 +0.90(+2.15%)
Nov 23, 2018 41.73 42.27 41.49 41.95 2,522,874 -0.08(-0.20%)
Nov 21, 2018 42.03 42.03 42.03 0 +0.49(+1.17%)
Nov 20, 2018 41.88 41.97 41.20 41.54 8,708,279 -0.62(-1.48%)
Nov 19, 2018 41.51 42.34 41.38 42.16 7,503,493 +0.61(+1.48%)
Nov 16, 2018 41.22 41.74 41.14 41.55 5,406,634 +0.14(+0.35%)
Nov 15, 2018 40.17 41.42 39.93 41.41 8,473,271 +0.83(+2.05%)
Nov 14, 2018 40.83 41.24 40.04 40.57 7,864,968 +0.03(+0.06%)
Nov 13, 2018 40.52 41.00 40.42 40.55 5,789,019 +0.19(+0.46%)
Nov 12, 2018 40.66 40.79 40.28 40.36 5,822,039 -0.44(-1.07%)
Nov 09, 2018 41.07 41.14 40.56 40.80 5,319,146 -0.45(-1.08%)
Nov 08, 2018 40.83 41.42 40.75 41.25 6,925,674 +0.22(+0.53%)
Nov 07, 2018 40.80 41.11 40.17 41.03 5,636,372 +0.38(+0.93%)
Nov 06, 2018 40.35 40.68 40.11 40.65 4,307,172 +0.29(+0.73%)
Nov 05, 2018 39.85 40.47 39.85 40.36 5,646,695 +0.64(+1.61%)
Nov 02, 2018 40.38 40.62 39.45 39.72 7,311,865 -0.26(-0.65%)
Nov 01, 2018 40.05 40.23 39.72 39.98 4,778,774 +0.16(+0.40%)
Oct 31, 2018 39.72 40.28 39.63 39.82 7,375,555 +0.34(+0.87%)
Oct 30, 2018 38.78 39.52 38.63 39.47 8,414,505 +0.97(+2.51%)
Oct 29, 2018 38.55 39.00 38.00 38.50 7,389,413 +0.49(+1.28%)
Oct 26, 2018 38.22 38.48 37.88 38.02 11,042,213 -0.57(-1.47%)
Oct 25, 2018 38.26 39.03 38.11 38.59 8,013,380 +0.69(+1.81%)
Oct 24, 2018 38.66 38.78 37.79 37.90 8,778,782 -0.79(-2.05%)
Oct 23, 2018 38.09 38.95 37.76 38.69 11,805,101 -0.16(-0.41%)
Oct 22, 2018 39.66 39.84 38.84 38.85 8,693,319 -0.78(-1.96%)
Oct 19, 2018 39.37 39.81 38.77 39.63 11,317,306 -0.33(-0.82%)
Oct 18, 2018 39.76 40.39 39.34 39.96 9,654,227 -1.14(-2.77%)
Oct 17, 2018 40.62 41.34 40.23 41.09 9,200,781 -0.17(-0.41%)
Oct 16, 2018 40.75 41.27 40.41 41.26 5,529,945 +0.75(+1.86%)
Oct 15, 2018 40.93 41.09 40.51 40.51 7,743,903 -0.54(-1.32%)
Oct 12, 2018 42.23 42.23 40.34 41.05 7,337,315 -0.08(-0.18%)
Oct 11, 2018 42.16 42.58 41.08 41.13 9,741,358 -1.28(-3.02%)
Oct 10, 2018 43.79 43.88 42.39 42.41 7,429,558 -1.26(-2.89%)
Oct 09, 2018 43.85 43.91 43.45 43.67 4,420,589 -0.46(-1.04%)
Oct 08, 2018 43.82 44.19 43.73 44.13 4,667,199 +0.16(+0.36%)
Oct 05, 2018 44.17 44.43 43.83 43.97 5,163,127 -0.08(-0.17%)
Oct 04, 2018 43.69 44.25 43.55 44.04 5,771,024 +0.42(+0.96%)
Oct 03, 2018 43.53 43.91 43.39 43.63 4,433,761 +0.36(+0.83%)
Oct 02, 2018 43.31 43.53 42.84 43.27 3,881,781 -0.13(-0.29%)
Oct 01, 2018 42.77 43.42 42.58 43.39 5,543,425 +0.76(+1.78%)
Sep 28, 2018 42.79 43.08 42.56 42.63 6,351,766 -0.46(-1.07%)
Sep 27, 2018 43.43 43.53 42.91 43.09 4,865,785 -0.32(-0.73%)
Sep 26, 2018 43.89 44.01 43.30 43.41 6,109,088 -0.33(-0.75%)
Sep 25, 2018 43.89 44.02 43.65 43.74 6,026,975 -0.05(-0.11%)
Sep 24, 2018 44.61 44.61 43.66 43.79 4,187,538 -0.85(-1.91%)
Sep 21, 2018 44.63 44.74 44.34 44.64 26,036,428 +0.05(+0.11%)
Sep 20, 2018 44.11 44.63 44.05 44.59 5,446,799 +0.75(+1.72%)
Sep 19, 2018 43.08 44.19 43.03 43.84 5,947,972 +0.82(+1.90%)
Sep 18, 2018 42.97 43.12 42.73 43.02 4,159,270 +0.19(+0.45%)
Sep 17, 2018 43.21 43.22 42.62 42.82 5,740,182 -0.36(-0.83%)
Sep 14, 2018 42.97 43.27 42.95 43.18 4,505,297 +0.36(+0.84%)
Sep 13, 2018 43.51 43.55 42.62 42.82 8,133,334 -0.66(-1.52%)
Sep 12, 2018 43.64 43.72 43.39 43.48 4,732,063 -0.19(-0.44%)
Sep 11, 2018 43.38 43.89 43.22 43.68 4,375,052 +0.18(+0.40%)
Sep 10, 2018 43.67 43.85 43.43 43.50 4,575,466 -0.13(-0.29%)
Sep 07, 2018 43.74 43.86 43.36 43.63 4,061,202 -0.01(-0.02%)
Sep 06, 2018 43.66 43.76 43.34 43.64 4,544,948 -0.05(-0.11%)
Sep 05, 2018 43.82 44.21 43.59 43.69 5,048,820 -0.13(-0.29%)
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.