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 (%)
Jan 31, 2018 46.94 47.33 46.69 46.95 4,208,185 +0.00(+0.00%)
Jan 30, 2018 47.33 47.62 46.95 46.95 5,314,942 -0.68(-1.43%)
Jan 29, 2018 47.52 47.98 47.42 47.63 4,899,908 -0.02(-0.03%)
Jan 26, 2018 46.89 47.65 46.73 47.65 6,129,856 +0.77(+1.64%)
Jan 25, 2018 47.62 47.74 46.77 46.88 5,512,775 -0.76(-1.59%)
Jan 24, 2018 47.71 48.10 47.35 47.64 4,816,979 +0.04(+0.09%)
Jan 23, 2018 47.40 47.80 47.15 47.60 4,647,647 +0.00(+0.00%)
Jan 22, 2018 46.68 47.67 46.57 47.60 6,734,330 +0.92(+1.96%)
Jan 19, 2018 45.82 47.01 45.73 46.68 10,870,655 +1.04(+2.28%)
Jan 18, 2018 45.69 46.05 45.08 45.64 13,466,460 -2.09(-4.39%)
Jan 17, 2018 47.66 47.99 47.10 47.74 5,157,444 +0.29(+0.61%)
Jan 16, 2018 48.39 48.65 47.30 47.45 7,110,270 -0.73(-1.51%)
Jan 12, 2018 48.18 48.18 48.18 0 +0.49(+1.02%)
Jan 11, 2018 47.48 47.71 47.20 47.69 4,215,403 +0.44(+0.93%)
Jan 10, 2018 47.33 47.25 6,200,682 +1.43(+3.13%)
Jan 09, 2018 45.45 46.00 45.42 45.82 4,998,115 +0.41(+0.91%)
Jan 08, 2018 45.25 45.57 45.15 45.41 4,575,404 +0.19(+0.42%)
Jan 05, 2018 45.23 45.29 44.89 45.22 3,049,434 +0.12(+0.26%)
Jan 04, 2018 44.84 45.40 44.75 45.10 3,500,308 +0.45(+1.00%)
Jan 03, 2018 44.47 44.74 44.25 44.65 2,921,599 +0.27(+0.61%)
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.