Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.63 33.02 32.32 32.86 5,024,353 -0.42(-1.26%)
Apr 29, 2020 33.60 33.60 32.76 33.28 8,900,082 +0.54(+1.66%)
Apr 28, 2020 33.32 33.48 32.66 32.74 4,488,612 +0.40(+1.25%)
Apr 27, 2020 31.38 32.59 31.24 32.33 6,103,897 +1.30(+4.20%)
Apr 24, 2020 31.02 31.30 30.44 31.03 4,762,679 +0.38(+1.25%)
Apr 23, 2020 30.98 31.19 30.46 30.65 4,941,535 -0.17(-0.56%)
Apr 22, 2020 31.16 31.16 30.50 30.82 4,757,961 +0.27(+0.88%)
Apr 21, 2020 30.66 31.33 30.25 30.55 7,813,860 -1.04(-3.30%)
Apr 20, 2020 31.89 31.99 31.15 31.59 7,094,872 -0.85(-2.62%)
Apr 17, 2020 32.51 32.78 31.95 32.44 9,888,164 +1.08(+3.46%)
Apr 16, 2020 32.31 32.77 30.82 31.36 11,257,770 +1.31(+4.36%)
Apr 15, 2020 30.29 30.53 29.87 30.05 6,098,099 -1.48(-4.71%)
Apr 14, 2020 31.87 32.06 30.80 31.53 6,187,105 +0.30(+0.94%)
Apr 13, 2020 32.09 32.10 30.72 31.24 8,070,693 -0.99(-3.07%)
Apr 09, 2020 31.53 32.87 31.38 32.23 9,264,435 +1.29(+4.18%)
Apr 08, 2020 30.45 31.15 30.12 30.93 6,754,348 +0.74(+2.44%)
Apr 07, 2020 32.26 32.37 30.14 30.20 9,440,751 -0.38(-1.25%)
Apr 06, 2020 30.92 30.99 29.89 30.58 7,816,210 +1.29(+4.41%)
Apr 03, 2020 29.03 29.70 28.60 29.28 5,860,890 +0.10(+0.33%)
Apr 02, 2020 28.11 29.45 27.83 29.19 7,732,926 +0.82(+2.87%)
Apr 01, 2020 27.72 28.72 27.23 28.37 8,905,526 -0.85(-2.91%)
Mar 31, 2020 29.12 30.26 28.89 29.22 8,122,125 -0.28(-0.94%)
Mar 30, 2020 28.29 29.66 27.52 29.50 7,182,581 +1.27(+4.49%)
Mar 27, 2020 27.44 29.10 27.14 28.23 6,643,549 -0.40(-1.39%)
Mar 26, 2020 27.71 28.78 26.84 28.63 9,728,280 +1.18(+4.30%)
Mar 25, 2020 27.34 28.53 25.61 27.45 11,371,307 +0.56(+2.06%)
Mar 24, 2020 25.34 27.41 25.31 26.90 10,846,819 +3.05(+12.77%)
Mar 23, 2020 25.00 25.13 23.37 23.85 9,859,897 -1.37(-5.44%)
Mar 20, 2020 26.29 27.17 25.05 25.22 11,013,113 -0.81(-3.10%)
Mar 19, 2020 24.69 27.18 24.03 26.03 9,113,348 +1.08(+4.31%)
Mar 18, 2020 24.56 25.63 22.91 24.95 11,727,640 -1.05(-4.04%)
Mar 17, 2020 26.14 26.55 24.46 26.00 13,776,319 +0.69(+2.71%)
Mar 16, 2020 25.28 28.30 25.16 25.32 11,196,325 -4.30(-14.50%)
Mar 13, 2020 27.55 29.61 26.42 29.61 10,475,359 +4.00(+15.62%)
Mar 12, 2020 27.64 28.06 25.51 25.61 11,209,598 -4.06(-13.68%)
Mar 11, 2020 30.91 31.17 29.24 29.67 9,910,721 -2.04(-6.43%)
Mar 10, 2020 31.68 31.77 30.40 31.71 10,074,409 +1.39(+4.58%)
Mar 09, 2020 30.20 32.49 29.67 30.33 9,625,488 -2.71(-8.20%)
Mar 06, 2020 32.60 33.61 32.42 33.03 10,717,844 -1.07(-3.13%)
Mar 05, 2020 33.46 34.81 33.11 34.10 12,659,111 -1.04(-2.96%)
Mar 04, 2020 34.11 35.50 33.54 35.14 13,849,954 +1.45(+4.30%)
Mar 03, 2020 35.48 35.52 33.06 33.69 16,201,494 -1.85(-5.20%)
Mar 02, 2020 34.73 35.54 34.01 35.54 13,239,953 +0.92(+2.66%)
Feb 28, 2020 34.28 34.77 33.44 34.62 16,719,108 -0.92(-2.59%)
Feb 27, 2020 35.15 37.15 34.91 35.54 12,732,474 -0.36(-0.99%)
Feb 26, 2020 36.29 36.50 35.74 35.90 7,769,462 -0.19(-0.53%)
Feb 25, 2020 37.49 37.67 35.86 36.09 6,644,195 -1.34(-3.57%)
Feb 24, 2020 38.24 38.28 37.22 37.42 5,860,324 -1.66(-4.24%)
Feb 21, 2020 39.49 39.69 38.90 39.08 5,829,888 -0.69(-1.72%)
Feb 20, 2020 39.74 40.17 39.57 39.77 3,372,002 -0.08(-0.20%)
Feb 19, 2020 39.31 39.92 39.22 39.84 4,560,386 +0.55(+1.39%)
Feb 18, 2020 39.74 39.94 39.20 39.30 3,749,294 -0.53(-1.33%)
Feb 14, 2020 40.00 40.11 39.64 39.83 4,345,822 -0.11(-0.28%)
Feb 13, 2020 40.30 40.43 39.88 39.94 3,110,868 -0.46(-1.14%)
Feb 12, 2020 40.62 40.95 40.36 40.40 3,032,956 +0.12(+0.30%)
Feb 11, 2020 40.49 40.60 40.18 40.28 4,011,317 -0.06(-0.15%)
Feb 10, 2020 40.76 40.83 40.21 40.34 3,548,372 -0.66(-1.61%)
Feb 07, 2020 40.98 41.22 40.76 41.00 4,456,577 -0.25(-0.61%)
Feb 06, 2020 41.00 41.33 40.83 41.25 6,565,660 +0.49(+1.19%)
Feb 05, 2020 40.33 40.95 40.30 40.76 6,003,834 +0.89(+2.24%)
Feb 04, 2020 39.77 40.46 39.77 39.87 7,918,194 +0.64(+1.64%)
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.