Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.80 49.00 47.90 47.93 6,037,795 -0.81(-1.66%)
Feb 27, 2018 48.91 49.31 48.72 48.74 5,440,765 -0.16(-0.33%)
Feb 26, 2018 48.09 48.93 47.80 48.90 4,666,885 +1.08(+2.25%)
Feb 23, 2018 47.22 47.85 47.18 47.82 3,817,165 +0.84(+1.79%)
Feb 22, 2018 46.90 46.98 5,077,264 -0.46(-0.97%)
Feb 21, 2018 47.46 48.21 47.33 47.44 4,619,995 +0.03(+0.05%)
Feb 20, 2018 47.23 47.76 47.11 47.42 3,533,920 +0.14(+0.30%)
Feb 16, 2018 47.27 47.27 47.27 0 +0.08(+0.16%)
Feb 15, 2018 47.48 47.64 47.03 47.20 3,837,033 +0.15(+0.32%)
Feb 14, 2018 45.83 47.11 45.83 47.05 4,838,856 +0.98(+2.13%)
Feb 13, 2018 45.69 46.22 45.48 46.06 3,577,239 +0.17(+0.37%)
Feb 12, 2018 45.81 46.37 45.30 45.90 5,769,861 +0.45(+0.98%)
Feb 09, 2018 45.37 45.77 43.80 45.45 7,376,626 +0.66(+1.48%)
Feb 08, 2018 46.48 46.76 44.74 44.79 8,486,367 -1.72(-3.70%)
Feb 07, 2018 46.41 47.24 46.40 46.51 7,274,610 -0.13(-0.27%)
Feb 06, 2018 44.81 46.77 44.27 46.64 12,509,447 +0.44(+0.95%)
Feb 05, 2018 46.86 47.65 45.61 46.20 8,603,452 -1.14(-2.42%)
Feb 02, 2018 48.01 48.56 47.25 47.34 5,187,698 -0.98(-2.03%)
Feb 01, 2018 47.64 48.19 47.38 48.33 3,798,219 +0.67(+1.41%)
Jan 31, 2018 47.64 48.04 47.38 47.65 4,146,364 +0.00(+0.00%)
Jan 30, 2018 48.04 48.33 47.65 47.65 5,236,863 -0.69(-1.43%)
Jan 29, 2018 48.23 48.69 48.12 48.34 4,827,926 -0.02(-0.03%)
Jan 26, 2018 47.59 48.36 47.43 48.36 6,039,805 +0.78(+1.64%)
Jan 25, 2018 48.33 48.45 47.46 47.58 5,431,789 -0.77(-1.59%)
Jan 24, 2018 48.43 48.82 48.06 48.35 4,746,215 +0.04(+0.09%)
Jan 23, 2018 48.11 48.51 47.86 48.31 4,579,370 +0.00(+0.00%)
Jan 22, 2018 47.37 48.38 47.26 48.31 6,635,399 +0.93(+1.96%)
Jan 19, 2018 46.50 47.71 46.41 47.38 10,710,960 +1.05(+2.28%)
Jan 18, 2018 46.38 46.74 45.76 46.33 13,268,631 -2.13(-4.39%)
Jan 17, 2018 48.38 48.70 47.80 48.45 5,081,678 +0.29(+0.61%)
Jan 16, 2018 49.11 49.37 48.01 48.16 7,005,817 -0.74(-1.51%)
Jan 12, 2018 48.89 48.89 48.89 0 +0.49(+1.02%)
Jan 11, 2018 48.19 48.43 47.91 48.40 4,153,477 +0.44(+0.92%)
Jan 10, 2018 48.03 47.96 6,109,591 +1.46(+3.13%)
Jan 09, 2018 46.13 46.68 46.10 46.50 4,924,690 +0.42(+0.91%)
Jan 08, 2018 45.92 46.25 45.82 46.08 4,508,189 +0.19(+0.42%)
Jan 05, 2018 45.91 45.97 45.55 45.89 3,004,636 +0.12(+0.26%)
Jan 04, 2018 45.50 46.07 45.41 45.77 3,448,887 +0.45(+1.00%)
Jan 03, 2018 45.13 45.40 44.91 45.32 2,878,679 +0.28(+0.61%)
Jan 02, 2018 45.42 45.49 44.93 45.04 4,340,846 -0.03(-0.07%)
Dec 29, 2017 45.08 45.08 45.08 0 -0.22(-0.48%)
Dec 28, 2017 45.20 45.41 45.06 45.30 4,840,879 +0.23(+0.52%)
Dec 27, 2017 45.11 45.14 44.96 45.06 2,659,070 +0.03(+0.06%)
Dec 26, 2017 45.28 45.51 44.96 45.04 2,195,537 -0.16(-0.35%)
Dec 22, 2017 45.64 45.71 45.04 45.20 2,965,911 -0.30(-0.66%)
Dec 21, 2017 45.36 45.78 45.34 45.50 3,712,880 +0.34(+0.76%)
Dec 20, 2017 45.76 45.86 45.04 45.15 4,518,924 -0.21(-0.46%)
Dec 19, 2017 45.81 46.03 45.34 45.36 3,588,464 -0.18(-0.40%)
Dec 18, 2017 45.76 46.03 45.50 45.55 4,749,535 +0.18(+0.41%)
Dec 15, 2017 45.25 45.72 45.12 45.36 10,981,023 +0.15(+0.33%)
Dec 14, 2017 45.68 45.73 45.17 45.21 4,120,988 -0.30(-0.66%)
Dec 13, 2017 46.02 46.20 45.50 45.51 5,131,686 -0.49(-1.07%)
Dec 12, 2017 46.01 46.22 45.67 46.01 5,908,356 +0.36(+0.79%)
Dec 11, 2017 45.77 45.91 45.50 45.65 4,757,396 -0.11(-0.24%)
Dec 08, 2017 45.71 45.82 45.43 45.76 5,336,417 +0.38(+0.83%)
Dec 07, 2017 45.03 45.53 44.99 45.38 5,208,420 +0.17(+0.37%)
Dec 06, 2017 45.48 45.51 45.04 45.21 4,558,180 -0.34(-0.75%)
Dec 05, 2017 46.20 46.20 45.48 45.55 4,972,662 -0.45(-0.98%)
Dec 04, 2017 46.21 46.29 46.19 46.01 7,152,019 +0.44(+0.96%)
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.