Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.80 46.39 45.64 46.26 6,093,822 +0.19(+0.41%)
Jun 29, 2021 46.27 46.66 45.93 46.07 4,338,532 +0.14(+0.31%)
Jun 28, 2021 45.87 45.96 45.29 45.92 3,092,543 -0.12(-0.25%)
Jun 25, 2021 45.52 46.18 45.40 46.04 4,616,471 +0.67(+1.47%)
Jun 24, 2021 44.79 45.55 44.59 45.37 4,076,648 +0.79(+1.78%)
Jun 23, 2021 44.76 45.03 44.56 44.58 5,090,163 -0.06(-0.14%)
Jun 22, 2021 44.87 44.91 44.28 44.64 4,306,679 -0.20(-0.44%)
Jun 21, 2021 43.89 44.90 43.80 44.84 4,620,851 +1.30(+2.99%)
Jun 18, 2021 44.13 44.20 43.38 43.54 12,755,209 -1.14(-2.55%)
Jun 17, 2021 46.80 46.82 44.38 44.68 8,293,364 -1.58(-3.42%)
Jun 16, 2021 45.45 46.91 44.82 46.26 10,832,297 +0.70(+1.55%)
Jun 15, 2021 44.96 45.66 44.83 45.55 4,084,309 +0.73(+1.63%)
Jun 14, 2021 45.28 45.61 44.09 44.82 6,641,925 -0.70(-1.53%)
Jun 11, 2021 45.11 45.55 45.06 45.52 3,952,674 +0.49(+1.08%)
Jun 10, 2021 46.09 46.27 45.00 45.03 3,532,265 -0.68(-1.48%)
Jun 09, 2021 46.12 46.12 45.64 45.71 3,223,319 -0.72(-1.56%)
Jun 08, 2021 46.42 46.63 45.91 46.43 3,104,682 -0.36(-0.77%)
Jun 07, 2021 47.25 47.25 46.74 46.79 2,531,608 -0.35(-0.75%)
Jun 04, 2021 47.11 47.18 46.62 47.14 2,442,055 +0.01(+0.02%)
Jun 03, 2021 47.00 47.38 46.71 47.13 3,088,470 +0.07(+0.15%)
Jun 02, 2021 47.16 47.34 46.72 47.06 3,657,380 -0.16(-0.34%)
Jun 01, 2021 47.68 47.76 46.99 47.22 3,523,735 +0.20(+0.42%)
May 28, 2021 47.11 47.15 46.64 47.02 3,770,436 -0.02(-0.04%)
May 27, 2021 47.14 47.58 46.79 47.04 7,280,134 +0.49(+1.05%)
May 26, 2021 46.42 46.69 46.03 46.55 4,171,301 +0.40(+0.86%)
May 25, 2021 46.74 47.18 46.05 46.16 3,361,543 -0.56(-1.20%)
May 24, 2021 46.60 46.83 46.47 46.72 2,950,361 +0.16(+0.35%)
May 21, 2021 45.87 46.73 45.80 46.55 4,063,561 +0.86(+1.88%)
May 20, 2021 45.91 46.04 45.52 45.70 3,161,525 -0.23(-0.49%)
May 19, 2021 45.34 45.95 44.97 45.92 5,526,748 +0.10(+0.22%)
May 18, 2021 46.99 47.23 45.81 45.82 6,050,305 -1.21(-2.57%)
May 17, 2021 46.77 47.21 46.43 47.03 4,341,372 +0.28(+0.60%)
May 14, 2021 46.93 47.21 46.62 46.75 4,980,760 +0.08(+0.17%)
May 13, 2021 45.83 46.96 45.71 46.67 5,231,973 +0.60(+1.29%)
May 12, 2021 47.07 47.26 45.93 46.08 4,655,646 -0.50(-1.07%)
May 11, 2021 46.94 47.52 46.37 46.57 7,201,203 -0.62(-1.32%)
May 10, 2021 47.12 47.69 46.95 47.20 5,216,686 +0.41(+0.87%)
May 07, 2021 46.20 46.91 45.68 46.79 5,137,641 -0.06(-0.13%)
May 06, 2021 46.60 46.88 46.36 46.85 5,452,528 +0.40(+0.86%)
May 05, 2021 46.04 46.58 45.27 46.46 4,651,589 +0.87(+1.90%)
May 04, 2021 45.26 45.73 45.14 45.59 6,815,342 +0.23(+0.52%)
May 03, 2021 45.37 45.55 44.88 45.35 4,315,081 +0.32(+0.70%)
Apr 30, 2021 45.12 45.37 44.88 45.04 7,619,328 -0.18(-0.40%)
Apr 29, 2021 44.69 45.38 44.63 45.22 7,706,643 +0.81(+1.83%)
Apr 28, 2021 43.89 44.46 43.89 44.41 6,576,334 +0.57(+1.30%)
Apr 27, 2021 43.22 43.93 42.96 43.84 6,165,119 +0.68(+1.57%)
Apr 26, 2021 42.92 43.55 42.84 43.16 6,193,120 +0.46(+1.07%)
Apr 23, 2021 41.76 42.96 41.49 42.70 5,019,121 +0.94(+2.26%)
Apr 22, 2021 42.05 42.37 41.61 41.76 5,983,025 -0.57(-1.36%)
Apr 21, 2021 41.55 42.53 41.44 42.33 5,567,251 +0.55(+1.31%)
Apr 20, 2021 41.84 42.35 41.52 41.79 8,123,626 -0.21(-0.49%)
Apr 19, 2021 41.51 42.10 41.38 41.99 7,038,121 +0.66(+1.61%)
Apr 16, 2021 42.21 42.61 41.09 41.33 11,097,533 -1.74(-4.04%)
Apr 15, 2021 43.72 43.78 43.02 43.07 8,636,530 -0.57(-1.30%)
Apr 14, 2021 43.33 43.93 43.14 43.64 4,702,871 +0.27(+0.62%)
Apr 13, 2021 43.79 43.89 43.29 43.37 3,603,882 -0.67(-1.53%)
Apr 12, 2021 43.62 44.08 43.54 44.04 3,169,717 +0.42(+0.97%)
Apr 09, 2021 43.33 43.68 43.21 43.62 3,536,247 +0.56(+1.29%)
Apr 08, 2021 42.73 43.11 42.51 43.06 3,477,179 +0.14(+0.33%)
Apr 07, 2021 43.09 43.32 42.70 42.92 3,736,051 +0.05(+0.13%)
Apr 06, 2021 43.10 43.18 42.53 42.86 3,478,292 -0.31(-0.73%)
Apr 05, 2021 43.04 43.51 42.77 43.18 4,074,882 +0.59(+1.39%)
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.