Bank of New York Mellon (NY: BK )

43.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 42.86 43.87 42.69 43.68 6,376,398 +1.52(+3.61%)
Feb 26, 2021 43.04 43.20 41.98 42.16 6,967,300 -1.26(-2.90%)
Feb 25, 2021 44.60 44.94 43.25 43.42 7,042,119 -0.84(-1.90%)
Feb 24, 2021 43.97 44.57 43.83 44.26 7,416,137 +0.43(+0.98%)
Feb 23, 2021 43.98 44.54 43.65 43.83 8,004,077 +0.10(+0.23%)
Feb 22, 2021 42.10 43.98 42.08 43.73 9,732,777 +1.41(+3.33%)
Feb 19, 2021 42.42 42.89 42.24 42.32 5,899,900 +0.14(+0.33%)
Feb 18, 2021 42.56 42.80 41.90 42.18 3,715,763 -0.72(-1.68%)
Feb 17, 2021 42.84 43.30 42.43 42.90 4,602,216 +0.15(+0.35%)
Feb 16, 2021 42.19 43.35 42.11 42.75 8,707,402 +0.82(+1.96%)
Feb 12, 2021 41.89 42.54 41.58 41.93 8,844,700 -0.20(-0.47%)
Feb 11, 2021 43.00 43.84 42.03 42.13 10,915,570 +0.39(+0.93%)
Feb 10, 2021 42.11 42.39 41.71 41.74 4,574,464 -0.22(-0.52%)
Feb 09, 2021 41.85 42.15 41.40 41.96 4,202,799 +0.01(+0.02%)
Feb 08, 2021 42.15 42.44 41.79 41.95 3,988,321 -0.08(-0.19%)
Feb 05, 2021 42.53 42.58 41.88 42.03 3,505,000 -0.20(-0.47%)
Feb 04, 2021 41.29 42.30 41.17 42.23 5,019,589 +1.17(+2.85%)
Feb 03, 2021 40.72 41.31 40.56 41.06 5,403,192 +0.21(+0.51%)
Feb 02, 2021 40.75 41.62 40.53 40.85 8,283,299 +0.38(+0.94%)
Feb 01, 2021 40.13 41.07 40.02 40.47 7,013,647 +0.64(+1.61%)
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 5,936,719 +0.04(+0.10%)
Jan 25, 2021 41.50 41.69 41.11 41.30 8,239,297 -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.