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 (%)
Jun 30, 2017 42.65 42.65 42.16 42.31 4,174,203 +0.01(+0.02%)
Jun 29, 2017 42.74 42.78 41.92 42.30 6,093,355 +0.34(+0.81%)
Jun 28, 2017 41.46 42.10 41.43 41.96 5,554,811 +0.76(+1.85%)
Jun 27, 2017 41.32 41.47 41.16 41.20 4,406,036 +0.11(+0.26%)
Jun 26, 2017 40.93 41.17 40.79 41.09 3,981,103 +0.32(+0.77%)
Jun 23, 2017 41.23 41.23 40.64 40.78 6,994,545 -0.32(-0.77%)
Jun 22, 2017 41.05 41.25 40.88 41.09 3,179,104 -0.03(-0.08%)
Jun 21, 2017 41.47 41.47 41.08 41.13 3,961,951 -0.22(-0.54%)
Jun 20, 2017 41.58 41.73 41.35 41.35 4,648,899 -0.35(-0.84%)
Jun 19, 2017 41.47 41.79 41.40 41.70 4,022,449 +0.32(+0.78%)
Jun 16, 2017 41.32 41.42 41.16 41.37 6,687,726 +0.09(+0.22%)
Jun 15, 2017 41.05 41.40 41.01 41.28 3,965,670 +0.01(+0.02%)
Jun 14, 2017 40.74 41.34 40.64 41.27 4,288,489 +0.17(+0.40%)
Jun 13, 2017 40.93 41.26 40.85 41.11 4,949,201 +0.39(+0.96%)
Jun 12, 2017 40.85 41.18 40.61 40.72 4,557,306 -0.25(-0.61%)
Jun 09, 2017 40.36 41.02 40.22 40.97 6,165,255 +0.84(+2.09%)
Jun 08, 2017 40.38 39.71 40.13 6,682,201 +0.41(+1.02%)
Jun 07, 2017 39.24 39.81 39.15 39.72 6,793,921 +0.56(+1.42%)
Jun 06, 2017 39.09 39.28 38.79 39.17 8,743,129 -0.26(-0.65%)
Jun 05, 2017 39.48 39.77 39.39 39.43 5,498,966 +0.02(+0.06%)
Jun 02, 2017 39.07 39.56 39.04 39.40 7,131,368 +0.07(+0.19%)
Jun 01, 2017 39.15 39.36 38.90 39.33 6,986,355 +0.25(+0.64%)
May 31, 2017 39.06 39.21 38.64 39.08 9,013,416 +0.02(+0.04%)
May 30, 2017 39.16 39.21 38.84 39.06 6,675,190 -0.26(-0.65%)
May 26, 2017 39.11 39.47 39.06 39.32 4,283,710 +0.02(+0.06%)
May 25, 2017 39.09 39.41 39.04 39.29 5,218,956 +0.35(+0.89%)
May 24, 2017 39.13 39.14 38.74 38.94 3,998,232 -0.06(-0.15%)
May 23, 2017 38.80 39.16 38.65 39.00 4,027,368 +0.19(+0.49%)
May 22, 2017 38.78 38.87 38.55 38.81 4,571,982 +0.22(+0.56%)
May 19, 2017 38.49 38.80 38.38 38.60 7,110,407 +0.28(+0.74%)
May 18, 2017 38.35 38.70 38.29 38.31 7,927,937 -0.07(-0.19%)
May 17, 2017 39.13 38.80 38.19 38.39 10,415,426 -0.74(-1.89%)
May 16, 2017 39.12 39.23 38.93 39.13 4,680,589 +0.06(+0.15%)
May 15, 2017 38.84 39.15 38.84 39.07 5,343,023 +0.29(+0.75%)
May 12, 2017 38.68 38.80 38.43 38.78 8,439,399 -0.14(-0.36%)
May 11, 2017 38.89 39.11 38.63 38.92 6,459,733 -0.19(-0.49%)
May 10, 2017 39.01 39.13 38.89 39.11 6,045,565 +0.03(+0.08%)
May 09, 2017 39.56 39.67 38.89 39.08 5,901,362 -0.46(-1.17%)
May 08, 2017 39.59 39.74 39.43 39.54 3,924,867 +0.02(+0.06%)
May 05, 2017 39.54 39.62 39.32 39.52 3,304,055 +0.03(+0.08%)
May 04, 2017 39.64 39.67 39.26 39.48 5,619,012 +0.17(+0.44%)
May 03, 2017 38.88 39.35 38.80 39.31 3,987,894 +0.23(+0.59%)
May 02, 2017 39.18 39.24 38.81 39.08 5,798,617 -0.05(-0.13%)
May 01, 2017 39.19 39.47 38.97 39.13 5,325,166 +0.10(+0.25%)
Apr 28, 2017 39.03 39.38 38.94 39.03 5,003,748 +0.02(+0.06%)
Apr 27, 2017 39.03 39.19 38.72 39.00 5,242,408 +0.06(+0.15%)
Apr 26, 2017 39.03 39.35 38.88 38.94 7,817,691 -0.07(-0.17%)
Apr 25, 2017 39.53 39.70 38.96 39.01 7,658,956 -0.26(-0.67%)
Apr 24, 2017 39.44 39.66 39.24 39.28 6,035,260 +0.66(+1.71%)
Apr 21, 2017 38.60 39.03 38.51 38.61 9,044,985 +0.08(+0.21%)
Apr 20, 2017 39.04 39.23 37.90 38.53 10,560,476 -0.17(-0.45%)
Apr 19, 2017 39.04 39.12 38.51 38.71 5,636,560 -0.02(-0.06%)
Apr 18, 2017 38.67 38.89 38.41 38.73 5,561,473 -0.13(-0.34%)
Apr 17, 2017 38.54 38.92 38.24 38.86 3,919,632 +0.52(+1.36%)
Apr 13, 2017 38.68 38.95 38.30 38.34 4,631,380 -0.39(-1.00%)
Apr 12, 2017 38.85 38.96 38.54 38.73 4,544,027 -0.31(-0.78%)
Apr 11, 2017 38.66 39.04 38.49 39.04 4,751,199 +0.17(+0.43%)
Apr 10, 2017 38.94 39.15 38.69 38.87 3,882,028 -0.07(-0.19%)
Apr 07, 2017 38.77 39.21 38.70 38.94 3,733,822 -0.13(-0.34%)
Apr 06, 2017 38.79 39.23 38.55 39.08 3,925,471 +0.26(+0.66%)
Apr 05, 2017 39.08 39.61 38.79 38.82 4,994,159 +0.02(+0.06%)
Apr 04, 2017 38.80 39.09 38.65 38.80 4,463,152 -0.13(-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.