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 (%)
Apr 30, 2019 42.72 42.97 42.28 42.87 7,355,280 +0.24(+0.57%)
Apr 29, 2019 41.70 43.11 41.67 42.63 6,931,590 +0.82(+1.96%)
Apr 26, 2019 41.60 41.83 41.01 41.81 6,291,741 +0.14(+0.33%)
Apr 25, 2019 41.21 42.02 40.98 41.67 7,944,767 +0.34(+0.83%)
Apr 24, 2019 41.39 41.59 41.00 41.33 8,923,857 -0.27(-0.66%)
Apr 23, 2019 41.26 41.86 40.66 41.60 9,866,723 +0.24(+0.58%)
Apr 22, 2019 41.41 41.69 41.10 41.36 9,309,483 -0.19(-0.45%)
Apr 18, 2019 41.52 41.81 41.10 41.55 9,690,660 +0.05(+0.12%)
Apr 17, 2019 42.66 42.91 41.27 41.50 15,652,109 -4.37(-9.52%)
Apr 16, 2019 45.27 46.00 45.27 45.87 6,342,953 +0.72(+1.60%)
Apr 15, 2019 45.32 45.61 44.99 45.15 5,355,124 -0.18(-0.40%)
Apr 12, 2019 45.06 45.42 44.88 45.33 5,433,075 +0.96(+2.17%)
Apr 11, 2019 44.24 44.63 44.05 44.36 4,494,525 +0.34(+0.78%)
Apr 10, 2019 43.76 44.05 43.50 44.02 3,196,007 +0.26(+0.59%)
Apr 09, 2019 43.82 44.04 43.40 43.76 4,459,640 -0.22(-0.51%)
Apr 08, 2019 43.67 44.06 43.67 43.99 8,108,053 +0.06(+0.14%)
Apr 05, 2019 44.26 44.42 43.79 43.93 4,968,075 -0.23(-0.52%)
Apr 04, 2019 44.12 44.36 43.92 44.16 6,988,733 +0.18(+0.41%)
Apr 03, 2019 44.45 44.73 43.88 43.98 5,793,018 -0.09(-0.21%)
Apr 02, 2019 44.24 44.57 44.05 44.07 3,846,057 -0.09(-0.21%)
Apr 01, 2019 43.60 44.24 43.58 44.17 4,073,558 +0.88(+2.04%)
Mar 29, 2019 43.53 43.73 43.19 43.28 5,747,425 +0.03(+0.08%)
Mar 28, 2019 43.15 43.43 42.95 43.25 4,443,892 +0.25(+0.58%)
Mar 27, 2019 43.57 43.66 42.82 43.00 8,672,055 -0.64(-1.46%)
Mar 26, 2019 43.48 43.76 43.13 43.63 4,244,389 +0.48(+1.11%)
Mar 25, 2019 43.33 43.79 42.93 43.15 3,205,927 -0.19(-0.44%)
Mar 22, 2019 44.18 44.27 42.80 43.34 6,486,111 -1.19(-2.68%)
Mar 21, 2019 44.29 44.67 43.78 44.54 5,409,734 -0.08(-0.17%)
Mar 20, 2019 45.47 45.49 44.55 44.61 4,729,512 -0.98(-2.15%)
Mar 19, 2019 46.50 46.58 45.57 45.59 4,780,578 -0.74(-1.59%)
Mar 18, 2019 45.90 46.49 45.74 46.33 3,898,015 +0.74(+1.62%)
Mar 15, 2019 45.10 45.67 45.01 45.59 11,200,308 +0.31(+0.68%)
Mar 14, 2019 44.92 45.39 44.85 45.28 4,601,382 +0.27(+0.61%)
Mar 13, 2019 44.78 45.15 44.49 45.01 4,813,818 +0.45(+1.02%)
Mar 12, 2019 44.63 44.76 44.50 44.55 4,637,357 +0.07(+0.15%)
Mar 11, 2019 44.42 44.63 44.19 44.48 4,089,242 +0.30(+0.68%)
Mar 08, 2019 43.63 44.22 43.47 44.18 3,653,469 +0.21(+0.49%)
Mar 07, 2019 44.48 44.50 43.87 43.97 5,028,247 -0.71(-1.59%)
Mar 06, 2019 45.19 45.31 44.68 44.68 4,397,163 -0.51(-1.12%)
Mar 05, 2019 44.48 45.34 44.28 45.19 5,775,406 +0.64(+1.43%)
Mar 04, 2019 45.35 45.84 44.29 44.55 4,524,536 -0.67(-1.48%)
Mar 01, 2019 45.33 45.74 44.97 45.22 4,937,666 +0.18(+0.40%)
Feb 28, 2019 45.32 45.49 44.94 45.04 5,326,871 -0.23(-0.51%)
Feb 27, 2019 45.52 45.58 45.21 45.27 4,092,966 -0.25(-0.55%)
Feb 26, 2019 45.38 45.81 45.20 45.52 4,083,114 +0.09(+0.21%)
Feb 25, 2019 45.80 46.06 45.40 45.43 5,154,173 -0.25(-0.54%)
Feb 22, 2019 45.62 45.77 45.34 45.68 3,437,456 +0.23(+0.51%)
Feb 21, 2019 45.63 45.79 45.33 45.45 3,309,783 -0.32(-0.69%)
Feb 20, 2019 45.49 45.81 45.15 45.76 5,305,209 +0.28(+0.62%)
Feb 19, 2019 45.21 45.63 44.94 45.48 4,386,399 +0.00(+0.00%)
Feb 15, 2019 44.73 45.48 44.70 45.48 5,084,005 +1.05(+2.36%)
Feb 14, 2019 44.74 44.74 43.76 44.43 3,938,505 -0.57(-1.26%)
Feb 13, 2019 45.45 45.58 44.98 45.00 4,622,216 -0.35(-0.78%)
Feb 12, 2019 45.09 45.55 45.08 45.35 5,142,344 +0.71(+1.60%)
Feb 11, 2019 44.63 44.73 44.38 44.64 3,911,432 +0.15(+0.35%)
Feb 08, 2019 44.44 44.66 43.94 44.48 4,515,426 -0.24(-0.54%)
Feb 07, 2019 44.89 45.15 44.34 44.73 4,512,122 -0.18(-0.40%)
Feb 06, 2019 44.99 45.21 44.72 44.91 4,009,841 -0.26(-0.57%)
Feb 05, 2019 45.06 45.27 44.82 45.16 4,004,415 +0.21(+0.46%)
Feb 04, 2019 45.23 45.23 44.85 44.96 4,967,079 -0.21(-0.46%)
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.