Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.26 50.55 49.89 50.20 4,360,310 +0.04(+0.07%)
Aug 30, 2021 51.46 51.49 50.14 50.16 2,719,987 -1.12(-2.18%)
Aug 27, 2021 50.45 51.36 50.36 51.28 4,747,751 +0.85(+1.68%)
Aug 26, 2021 50.51 50.80 50.36 50.44 4,741,761 -0.08(-0.16%)
Aug 25, 2021 49.73 50.88 49.57 50.52 5,121,867 +0.95(+1.91%)
Aug 24, 2021 49.30 49.89 49.13 49.57 3,853,296 +0.43(+0.87%)
Aug 23, 2021 48.76 49.45 48.76 49.15 3,958,590 +0.67(+1.39%)
Aug 20, 2021 47.96 48.65 47.67 48.47 4,687,859 +0.50(+1.04%)
Aug 19, 2021 48.12 48.47 47.76 47.97 5,931,132 -0.69(-1.42%)
Aug 18, 2021 48.73 49.59 48.42 48.66 5,043,048 -0.25(-0.50%)
Aug 17, 2021 48.99 49.39 48.55 48.91 4,903,784 -0.43(-0.87%)
Aug 16, 2021 48.65 49.43 48.34 49.34 4,772,102 +0.36(+0.74%)
Aug 13, 2021 49.75 49.99 48.88 48.97 7,465,258 -0.93(-1.86%)
Aug 12, 2021 49.79 50.02 49.48 49.90 4,259,470 +0.11(+0.22%)
Aug 11, 2021 49.11 49.87 48.90 49.79 5,528,473 +0.85(+1.75%)
Aug 10, 2021 48.38 49.13 48.33 48.94 5,055,400 +0.41(+0.84%)
Aug 09, 2021 48.18 48.84 47.94 48.53 5,118,046 +0.20(+0.41%)
Aug 06, 2021 47.64 48.66 47.64 48.33 6,162,259 +1.24(+2.63%)
Aug 05, 2021 47.10 47.50 46.90 47.09 5,275,748 +0.28(+0.60%)
Aug 04, 2021 46.91 47.33 46.56 46.81 4,735,788 -0.46(-0.98%)
Aug 03, 2021 46.77 47.55 46.19 47.27 4,975,327 +0.65(+1.40%)
Aug 02, 2021 47.03 47.78 46.56 46.62 5,972,075 -0.05(-0.10%)
Jul 30, 2021 46.41 46.98 46.33 46.66 4,980,376 +0.03(+0.06%)
Jul 29, 2021 46.28 47.06 45.98 46.64 4,895,275 +0.86(+1.89%)
Jul 28, 2021 45.83 46.25 45.37 45.77 7,277,420 +0.15(+0.32%)
Jul 27, 2021 45.13 46.22 44.94 45.63 6,619,232 -0.05(-0.12%)
Jul 26, 2021 45.00 45.89 44.97 45.68 5,012,827 +0.56(+1.25%)
Jul 23, 2021 45.34 45.63 44.87 45.12 4,886,197 +0.13(+0.28%)
Jul 22, 2021 45.14 45.20 44.70 44.99 5,287,419 -0.21(-0.46%)
Jul 21, 2021 44.97 45.59 44.79 45.20 5,696,104 +0.56(+1.25%)
Jul 20, 2021 42.96 45.11 42.74 44.64 7,100,578 +1.68(+3.91%)
Jul 19, 2021 43.67 43.85 42.73 42.96 8,167,523 -1.63(-3.65%)
Jul 16, 2021 44.21 44.77 43.80 44.59 9,044,299 +0.63(+1.44%)
Jul 15, 2021 43.60 44.85 42.95 43.95 7,584,695 -0.54(-1.22%)
Jul 14, 2021 45.05 45.50 44.23 44.50 5,381,669 -0.61(-1.36%)
Jul 13, 2021 45.42 45.58 44.83 45.11 3,015,118 -0.29(-0.64%)
Jul 12, 2021 44.75 45.63 44.47 45.40 3,311,495 +0.32(+0.70%)
Jul 09, 2021 44.53 45.23 44.32 45.08 3,953,117 +1.44(+3.29%)
Jul 08, 2021 44.00 44.22 43.37 43.65 4,995,814 -1.03(-2.30%)
Jul 07, 2021 44.43 44.87 44.16 44.68 3,332,742 -0.01(-0.02%)
Jul 06, 2021 46.04 46.14 44.43 44.69 6,843,124 -1.58(-3.42%)
Jul 02, 2021 46.41 46.53 46.04 46.27 3,397,852 -0.17(-0.37%)
Jul 01, 2021 46.55 46.72 46.19 46.44 3,175,508 +0.18(+0.39%)
Jun 30, 2021 45.80 46.39 45.64 46.26 6,093,822 +0.19(+0.41%)
Jun 29, 2021 46.27 46.66 45.93 46.07 4,338,532 +0.14(+0.31%)
Jun 28, 2021 45.87 45.96 45.29 45.92 3,092,543 -0.12(-0.25%)
Jun 25, 2021 45.52 46.18 45.40 46.04 4,616,471 +0.67(+1.47%)
Jun 24, 2021 44.79 45.55 44.59 45.37 4,076,648 +0.79(+1.78%)
Jun 23, 2021 44.76 45.03 44.56 44.58 5,090,163 -0.06(-0.14%)
Jun 22, 2021 44.87 44.91 44.28 44.64 4,306,679 -0.20(-0.44%)
Jun 21, 2021 43.89 44.90 43.80 44.84 4,620,851 +1.30(+2.99%)
Jun 18, 2021 44.13 44.20 43.38 43.54 12,755,209 -1.14(-2.55%)
Jun 17, 2021 46.80 46.82 44.38 44.68 8,293,364 -1.58(-3.42%)
Jun 16, 2021 45.45 46.91 44.82 46.26 10,832,297 +0.70(+1.55%)
Jun 15, 2021 44.96 45.66 44.83 45.55 4,084,309 +0.73(+1.63%)
Jun 14, 2021 45.28 45.61 44.09 44.82 6,641,925 -0.70(-1.53%)
Jun 11, 2021 45.11 45.55 45.06 45.52 3,952,674 +0.49(+1.08%)
Jun 10, 2021 46.09 46.27 45.00 45.03 3,532,265 -0.68(-1.48%)
Jun 09, 2021 46.12 46.12 45.64 45.71 3,223,319 -0.72(-1.56%)
Jun 08, 2021 46.42 46.63 45.91 46.43 3,104,682 -0.36(-0.77%)
Jun 07, 2021 47.25 47.25 46.74 46.79 2,531,608 -0.35(-0.75%)
Jun 04, 2021 47.11 47.18 46.62 47.14 2,442,055 +0.01(+0.02%)
Jun 03, 2021 47.00 47.38 46.71 47.13 3,088,470 +0.07(+0.15%)
Jun 02, 2021 47.16 47.34 46.72 47.06 3,657,380 -0.16(-0.34%)
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.