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 (%)
Jul 31, 2019 40.76 41.15 40.54 40.77 7,636,383 -0.10(-0.25%)
Jul 30, 2019 40.31 40.98 40.22 40.88 4,860,018 +0.19(+0.47%)
Jul 29, 2019 41.22 41.34 40.67 40.68 5,206,300 -0.68(-1.64%)
Jul 26, 2019 41.06 41.41 40.50 41.36 5,512,023 +0.54(+1.32%)
Jul 25, 2019 40.83 40.94 40.29 40.82 5,797,707 +0.16(+0.40%)
Jul 24, 2019 40.19 40.84 40.06 40.66 6,152,086 +0.33(+0.81%)
Jul 23, 2019 39.91 40.53 39.74 40.33 7,230,795 +0.78(+1.96%)
Jul 22, 2019 39.01 39.71 38.88 39.55 5,676,607 +0.47(+1.21%)
Jul 19, 2019 38.90 39.51 38.82 39.08 8,970,892 +0.35(+0.91%)
Jul 18, 2019 38.23 38.83 38.08 38.73 6,609,413 +0.64(+1.68%)
Jul 17, 2019 37.44 38.60 37.44 38.09 7,560,846 +0.87(+2.34%)
Jul 16, 2019 37.41 37.67 37.16 37.22 5,644,449 -0.03(-0.09%)
Jul 15, 2019 37.64 37.64 37.09 37.25 5,744,177 -0.35(-0.94%)
Jul 12, 2019 37.79 37.88 37.25 37.60 3,811,256 -0.08(-0.21%)
Jul 11, 2019 37.26 37.76 37.13 37.68 4,577,713 +0.53(+1.42%)
Jul 10, 2019 37.52 37.54 37.05 37.15 4,407,471 -0.31(-0.83%)
Jul 09, 2019 36.80 37.48 36.65 37.47 4,841,889 +0.32(+0.86%)
Jul 08, 2019 37.85 37.99 36.96 37.15 7,193,067 -1.29(-3.37%)
Jul 05, 2019 38.73 38.95 38.12 38.44 4,086,608 -0.09(-0.25%)
Jul 03, 2019 38.25 38.55 37.94 38.54 3,144,017 +0.35(+0.93%)
Jul 02, 2019 38.39 38.62 38.03 38.18 6,030,352 -0.21(-0.54%)
Jul 01, 2019 38.78 38.82 38.17 38.39 4,778,212 +0.28(+0.72%)
Jun 28, 2019 37.98 38.47 37.78 38.11 8,900,577 +0.66(+1.75%)
Jun 27, 2019 37.34 37.79 37.25 37.46 3,504,013 +0.23(+0.63%)
Jun 26, 2019 37.53 37.62 37.03 37.22 6,582,690 -0.27(-0.71%)
Jun 25, 2019 37.19 37.58 36.83 37.49 6,882,508 +0.30(+0.81%)
Jun 24, 2019 37.40 38.00 37.09 37.19 4,769,765 -0.28(-0.76%)
Jun 21, 2019 37.39 38.04 37.21 37.47 9,937,462 +0.25(+0.67%)
Jun 20, 2019 36.84 37.28 36.37 37.22 13,004,998 +0.37(+1.01%)
Jun 19, 2019 37.55 37.55 36.63 36.85 16,346,851 -0.47(-1.27%)
Jun 18, 2019 37.60 38.16 37.27 37.33 12,628,813 -0.61(-1.62%)
Jun 17, 2019 38.42 38.47 37.90 37.94 2,915,197 -0.47(-1.21%)
Jun 14, 2019 38.46 38.59 38.02 38.41 3,292,292 -0.03(-0.09%)
Jun 13, 2019 38.20 38.62 38.08 38.44 2,980,704 +0.37(+0.98%)
Jun 12, 2019 38.41 38.56 37.97 38.07 4,931,822 -0.35(-0.90%)
Jun 11, 2019 38.97 39.14 38.11 38.41 6,364,119 -0.35(-0.89%)
Jun 10, 2019 38.72 39.14 38.45 38.76 5,757,567 +0.43(+1.13%)
Jun 07, 2019 37.79 38.61 37.77 38.33 5,380,427 +0.50(+1.32%)
Jun 06, 2019 37.62 37.96 37.25 37.83 4,155,649 +0.18(+0.48%)
Jun 05, 2019 38.16 38.30 37.49 37.65 4,136,391 -0.59(-1.54%)
Jun 04, 2019 37.68 38.27 37.49 38.23 5,027,098 +1.07(+2.88%)
Jun 03, 2019 36.85 37.34 36.69 37.16 7,754,960 +0.31(+0.84%)
May 31, 2019 36.76 37.16 36.63 36.85 7,830,793 -0.48(-1.29%)
May 30, 2019 38.01 38.10 37.04 37.34 6,103,093 -0.70(-1.84%)
May 29, 2019 37.85 38.11 37.38 38.04 6,731,104 -0.23(-0.61%)
May 28, 2019 38.88 38.97 38.26 38.27 9,878,133 -0.72(-1.84%)
May 24, 2019 39.17 39.17 38.83 38.98 5,057,928 -0.07(-0.18%)
May 23, 2019 39.61 39.65 38.85 39.05 6,932,164 -0.79(-1.99%)
May 22, 2019 39.78 39.89 39.61 39.85 3,744,054 -0.04(-0.11%)
May 21, 2019 39.83 40.06 39.80 39.89 4,165,134 +0.21(+0.52%)
May 20, 2019 39.79 39.98 39.51 39.68 3,553,504 -0.10(-0.24%)
May 17, 2019 39.80 40.38 39.73 39.78 4,051,508 -0.40(-0.99%)
May 16, 2019 40.20 40.54 40.11 40.18 3,675,989 +0.03(+0.06%)
May 15, 2019 40.18 40.36 39.82 40.15 3,830,528 -0.43(-1.06%)
May 14, 2019 40.70 40.88 40.34 40.58 4,567,464 -0.12(-0.30%)
May 13, 2019 40.82 41.27 40.51 40.70 5,395,916 -0.82(-1.98%)
May 10, 2019 41.15 41.65 40.73 41.52 4,619,241 +0.28(+0.67%)
May 09, 2019 41.03 41.32 40.74 41.25 3,606,770 -0.23(-0.56%)
May 08, 2019 41.43 41.93 41.30 41.48 4,586,471 -0.08(-0.19%)
May 07, 2019 42.08 42.24 41.30 41.56 4,906,860 -1.03(-2.41%)
May 06, 2019 42.36 42.74 41.90 42.58 3,667,183 -0.55(-1.28%)
May 03, 2019 43.10 43.40 42.99 43.14 5,051,672 +0.12(+0.28%)
May 02, 2019 42.77 43.52 42.58 43.02 6,484,574 +0.35(+0.81%)
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.