Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.61 36.96 35.92 36.26 8,119,411 -0.50(-1.36%)
Jan 28, 2021 36.21 37.10 36.18 36.77 8,095,814 +0.79(+2.18%)
Jan 27, 2021 36.83 36.90 35.76 35.98 9,379,688 -1.37(-3.68%)
Jan 26, 2021 37.48 37.65 36.94 37.35 6,570,478 +0.04(+0.10%)
Jan 25, 2021 37.50 37.67 37.14 37.32 9,118,821 -0.57(-1.50%)
Jan 22, 2021 37.78 38.20 37.47 37.89 6,097,184 -0.30(-0.78%)
Jan 21, 2021 38.43 38.66 37.68 38.18 9,595,209 -0.21(-0.54%)
Jan 20, 2021 39.50 39.76 38.18 38.39 11,600,735 -3.01(-7.27%)
Jan 19, 2021 41.34 41.86 40.87 41.40 7,112,825 +0.23(+0.55%)
Jan 15, 2021 41.53 41.68 40.95 41.17 4,793,103 -0.87(-2.06%)
Jan 14, 2021 41.89 42.32 41.39 42.04 3,721,267 +0.19(+0.45%)
Jan 13, 2021 42.03 42.32 41.73 41.85 4,806,922 -0.22(-0.52%)
Jan 12, 2021 41.48 42.17 41.43 42.07 5,460,336 +0.90(+2.19%)
Jan 11, 2021 40.14 41.17 39.85 41.17 5,080,246 +0.69(+1.70%)
Jan 08, 2021 40.98 41.08 40.14 40.48 4,007,534 -0.43(-1.06%)
Jan 07, 2021 41.19 41.60 40.88 40.91 5,620,642 +0.24(+0.60%)
Jan 06, 2021 39.32 41.04 39.24 40.67 9,371,012 +2.58(+6.76%)
Jan 05, 2021 37.67 38.33 37.35 38.09 5,082,602 +0.42(+1.13%)
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.