Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.59 46.88 46.00 46.01 4,300,178 -0.48(-1.03%)
Apr 27, 2018 46.58 46.77 46.18 46.49 3,618,152 -0.10(-0.22%)
Apr 26, 2018 46.56 46.90 46.23 46.59 5,198,618 +0.03(+0.07%)
Apr 25, 2018 46.40 46.92 46.02 46.56 6,186,622 +0.01(+0.02%)
Apr 24, 2018 47.11 47.59 46.20 46.55 5,704,542 -0.29(-0.61%)
Apr 23, 2018 46.51 47.34 46.51 46.84 7,219,432 +0.26(+0.56%)
Apr 20, 2018 46.58 47.00 45.78 46.58 8,335,136 +0.15(+0.33%)
Apr 19, 2018 45.15 46.43 44.96 46.43 9,327,366 +2.50(+5.70%)
Apr 18, 2018 44.07 44.55 43.76 43.92 5,010,636 +0.06(+0.13%)
Apr 17, 2018 44.06 44.40 43.82 43.86 5,510,158 +0.17(+0.38%)
Apr 16, 2018 43.62 43.94 43.51 43.69 3,945,662 +0.35(+0.81%)
Apr 13, 2018 44.06 44.16 43.07 43.34 5,152,867 -0.37(-0.85%)
Apr 12, 2018 43.18 43.92 43.14 43.71 4,506,001 +0.89(+2.08%)
Apr 11, 2018 42.74 43.16 42.57 42.82 4,499,903 -0.36(-0.84%)
Apr 10, 2018 43.19 43.52 42.87 43.18 5,555,871 +0.72(+1.70%)
Apr 09, 2018 42.65 43.50 42.41 42.46 5,434,052 +0.14(+0.34%)
Apr 06, 2018 43.02 43.31 41.87 42.32 6,089,844 -1.16(-2.67%)
Apr 05, 2018 43.50 43.82 43.27 43.48 3,392,934 +0.21(+0.49%)
Apr 04, 2018 42.07 43.36 41.94 43.27 4,572,595 +0.41(+0.96%)
Apr 03, 2018 42.46 42.93 41.98 42.85 5,339,876 +0.71(+1.68%)
Apr 02, 2018 43.08 43.34 41.51 42.15 8,066,724 -1.16(-2.68%)
Mar 29, 2018 43.31 43.31 43.31 0 +0.77(+1.82%)
Mar 28, 2018 42.70 43.18 42.11 42.53 7,729,414 -0.09(-0.22%)
Mar 27, 2018 43.80 43.93 42.14 42.63 7,457,084 -1.19(-2.72%)
Mar 26, 2018 43.27 43.95 42.75 43.82 5,653,668 +1.19(+2.78%)
Mar 23, 2018 43.80 44.05 42.53 42.64 8,981,292 -1.08(-2.48%)
Mar 22, 2018 45.38 45.43 43.58 43.72 7,884,322 -2.18(-4.74%)
Mar 21, 2018 45.80 46.53 45.73 45.90 5,886,324 +0.15(+0.33%)
Mar 20, 2018 45.78 46.03 45.54 45.74 4,374,107 +0.08(+0.17%)
Mar 19, 2018 46.24 46.44 45.19 45.67 6,101,137 -0.55(-1.20%)
Mar 16, 2018 46.23 46.64 46.11 46.22 12,594,630 +0.13(+0.27%)
Mar 15, 2018 46.23 46.30 45.81 46.10 5,293,210 -0.02(-0.04%)
Mar 14, 2018 47.27 47.27 45.84 46.11 6,684,037 -0.92(-1.95%)
Mar 13, 2018 47.64 47.76 46.91 47.03 6,129,597 -0.40(-0.85%)
Mar 12, 2018 48.12 48.25 47.33 47.43 5,704,429 -0.66(-1.38%)
Mar 09, 2018 47.01 48.28 46.84 48.10 7,821,597 +1.29(+2.77%)
Mar 08, 2018 48.24 48.38 46.34 46.80 9,455,357 -1.02(-2.13%)
Mar 07, 2018 47.99 47.12 47.82 6,007,756 +0.03(+0.05%)
Mar 06, 2018 47.76 48.04 47.32 47.80 8,342,456 +0.39(+0.82%)
Mar 05, 2018 46.21 47.64 46.06 47.41 5,232,143 +0.87(+1.88%)
Mar 02, 2018 46.38 46.62 45.48 46.53 6,424,087 -0.12(-0.25%)
Mar 01, 2018 47.94 48.06 46.32 46.65 7,961,478 -1.28(-2.67%)
Feb 28, 2018 48.80 49.00 47.90 47.93 6,037,795 -0.81(-1.66%)
Feb 27, 2018 48.91 49.31 48.72 48.74 5,440,765 -0.16(-0.33%)
Feb 26, 2018 48.09 48.93 47.80 48.90 4,666,885 +1.08(+2.25%)
Feb 23, 2018 47.22 47.85 47.18 47.82 3,817,165 +0.84(+1.79%)
Feb 22, 2018 46.90 46.98 5,077,264 -0.46(-0.97%)
Feb 21, 2018 47.46 48.21 47.33 47.44 4,619,995 +0.03(+0.05%)
Feb 20, 2018 47.23 47.76 47.11 47.42 3,533,920 +0.14(+0.30%)
Feb 16, 2018 47.27 47.27 47.27 0 +0.08(+0.16%)
Feb 15, 2018 47.48 47.64 47.03 47.20 3,837,033 +0.15(+0.32%)
Feb 14, 2018 45.83 47.11 45.83 47.05 4,838,856 +0.98(+2.13%)
Feb 13, 2018 45.69 46.22 45.48 46.06 3,577,239 +0.17(+0.37%)
Feb 12, 2018 45.81 46.37 45.30 45.90 5,769,861 +0.45(+0.98%)
Feb 09, 2018 45.37 45.77 43.80 45.45 7,376,626 +0.66(+1.48%)
Feb 08, 2018 46.48 46.76 44.74 44.79 8,486,367 -1.72(-3.70%)
Feb 07, 2018 46.41 47.24 46.40 46.51 7,274,610 -0.13(-0.27%)
Feb 06, 2018 44.81 46.77 44.27 46.64 12,509,447 +0.44(+0.95%)
Feb 05, 2018 46.86 47.65 45.61 46.20 8,603,452 -1.14(-2.42%)
Feb 02, 2018 48.01 48.56 47.25 47.34 5,187,698 -0.98(-2.03%)
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.