Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.50 42.80 42.38 42.43 4,542,016 -0.16(-0.39%)
Oct 30, 2017 42.68 42.93 42.55 42.59 4,559,555 -0.21(-0.48%)
Oct 27, 2017 42.74 42.93 42.40 42.80 6,201,785 -0.07(-0.15%)
Oct 26, 2017 42.72 43.16 42.54 42.87 6,064,809 +0.39(+0.91%)
Oct 25, 2017 43.51 43.60 42.17 42.48 9,904,851 -0.93(-2.14%)
Oct 24, 2017 43.28 43.55 43.26 43.41 5,418,538 +0.30(+0.70%)
Oct 23, 2017 43.58 43.60 42.92 43.10 6,562,569 -0.50(-1.15%)
Oct 20, 2017 43.91 44.19 43.45 43.60 8,500,661 +0.22(+0.51%)
Oct 19, 2017 44.33 44.44 42.88 43.38 10,108,698 -1.32(-2.96%)
Oct 18, 2017 44.52 44.85 44.40 44.70 4,280,447 +0.41(+0.93%)
Oct 17, 2017 44.95 44.95 44.13 44.29 4,366,771 -0.62(-1.37%)
Oct 16, 2017 44.97 45.12 44.71 44.91 2,904,781 +0.03(+0.07%)
Oct 13, 2017 44.79 45.22 44.60 44.88 3,845,121 -0.06(-0.13%)
Oct 12, 2017 45.11 45.39 44.87 44.93 3,780,903 -0.11(-0.26%)
Oct 11, 2017 44.84 45.10 44.62 45.05 3,237,722 +0.18(+0.40%)
Oct 10, 2017 44.63 44.93 44.56 44.87 3,873,375 +0.27(+0.61%)
Oct 09, 2017 44.78 44.85 44.45 44.60 2,110,502 -0.11(-0.26%)
Oct 06, 2017 44.84 44.99 44.36 44.71 2,938,865 +0.03(+0.07%)
Oct 05, 2017 44.16 44.79 44.10 44.68 3,120,962 +0.52(+1.17%)
Oct 04, 2017 44.04 44.38 43.99 44.16 2,320,825 +0.00(+0.00%)
Oct 03, 2017 44.29 44.29 43.87 44.16 2,262,762 +0.12(+0.28%)
Oct 02, 2017 43.43 44.05 43.39 44.04 2,778,714 +0.52(+1.19%)
Sep 29, 2017 43.52 43.76 43.34 43.52 3,345,676 +0.01(+0.02%)
Sep 28, 2017 43.30 43.52 43.12 43.51 3,306,620 +0.21(+0.47%)
Sep 27, 2017 43.07 43.31 4,130,967 +0.53(+1.23%)
Sep 26, 2017 42.99 43.01 42.73 42.78 2,556,534 -0.07(-0.15%)
Sep 25, 2017 42.88 43.07 42.47 42.85 3,470,584 -0.14(-0.32%)
Sep 22, 2017 42.85 43.06 42.60 42.99 3,941,979 -0.04(-0.10%)
Sep 21, 2017 43.05 43.23 42.72 43.03 3,796,601 +0.02(+0.04%)
Sep 20, 2017 42.82 43.12 42.33 43.01 4,401,418 +0.30(+0.69%)
Sep 19, 2017 42.45 42.79 42.36 42.72 3,906,997 +0.28(+0.66%)
Sep 18, 2017 42.42 42.63 42.31 42.44 3,467,615 +0.11(+0.27%)
Sep 15, 2017 41.95 42.41 41.86 42.32 6,192,642 +0.35(+0.84%)
Sep 14, 2017 42.32 42.37 41.87 41.97 3,678,701 -0.38(-0.89%)
Sep 13, 2017 42.51 42.68 41.82 42.35 5,342,766 -0.33(-0.77%)
Sep 12, 2017 42.44 42.72 42.35 42.68 4,499,525 +0.38(+0.89%)
Sep 11, 2017 41.80 42.32 41.79 42.30 5,412,187 +0.90(+2.18%)
Sep 08, 2017 41.31 41.81 41.17 41.40 6,033,817 +0.12(+0.30%)
Sep 07, 2017 42.08 42.16 41.17 41.27 6,259,800 -0.81(-1.93%)
Sep 06, 2017 42.27 42.27 41.83 42.09 3,705,147 +0.06(+0.14%)
Sep 05, 2017 42.67 42.69 41.83 42.03 6,243,190 -0.93(-2.16%)
Sep 01, 2017 43.05 43.24 42.87 42.96 3,465,645 +0.04(+0.10%)
Aug 31, 2017 43.10 43.19 42.70 42.91 3,714,875 -0.07(-0.15%)
Aug 30, 2017 42.77 43.11 42.72 42.98 2,961,331 +0.22(+0.52%)
Aug 29, 2017 42.50 42.87 42.30 42.76 3,891,768 -0.15(-0.34%)
Aug 28, 2017 43.32 43.34 42.75 42.91 2,567,955 -0.31(-0.72%)
Aug 25, 2017 43.41 43.69 43.18 43.22 3,327,696 -0.11(-0.27%)
Aug 24, 2017 43.38 43.48 43.12 43.33 4,116,684 +0.02(+0.04%)
Aug 23, 2017 42.90 43.58 42.89 43.32 4,416,084 +0.09(+0.21%)
Aug 22, 2017 42.91 43.33 42.91 43.23 5,046,312 +0.39(+0.90%)
Aug 21, 2017 42.72 42.98 42.60 42.84 4,834,570 +0.07(+0.17%)
Aug 18, 2017 42.32 43.07 42.20 42.77 6,607,758 +0.25(+0.58%)
Aug 17, 2017 43.25 43.33 42.50 42.52 6,385,504 -0.89(-2.04%)
Aug 16, 2017 43.82 43.86 43.24 43.41 5,206,005 -0.22(-0.51%)
Aug 15, 2017 43.75 43.95 43.47 43.63 4,662,989 +0.26(+0.61%)
Aug 14, 2017 43.26 43.62 43.23 43.37 6,229,711 +0.53(+1.23%)
Aug 11, 2017 42.73 43.24 42.72 42.84 7,227,317 +0.20(+0.46%)
Aug 10, 2017 43.94 44.08 42.61 42.64 10,212,598 -1.72(-3.87%)
Aug 09, 2017 43.98 44.40 43.90 44.36 5,352,562 +0.21(+0.46%)
Aug 08, 2017 44.01 44.40 43.97 44.15 3,663,397 +0.07(+0.15%)
Aug 07, 2017 44.34 44.35 44.00 44.09 3,686,282 -0.25(-0.57%)
Aug 04, 2017 44.28 44.56 44.22 44.34 3,838,591 +0.16(+0.37%)
Aug 03, 2017 44.18 44.29 44.06 44.18 3,470,881 -0.07(-0.17%)
Aug 02, 2017 44.01 44.27 43.97 44.25 5,345,740 +0.16(+0.37%)
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.