Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.34 38.94 38.34 38.71 6,657,095 +0.58(+1.53%)
Sep 27, 2019 39.37 39.50 37.74 38.13 16,043,760 -1.80(-4.50%)
Sep 26, 2019 40.09 40.16 39.71 39.92 3,041,793 -0.22(-0.55%)
Sep 25, 2019 39.70 40.23 39.62 40.15 3,253,090 +0.55(+1.38%)
Sep 24, 2019 39.90 40.15 39.39 39.60 3,250,596 -0.45(-1.11%)
Sep 23, 2019 39.45 40.10 39.41 40.04 2,753,822 +0.33(+0.84%)
Sep 20, 2019 40.22 40.41 39.58 39.71 9,759,171 -0.51(-1.28%)
Sep 19, 2019 40.20 40.63 39.94 40.22 3,805,478 -0.02(-0.04%)
Sep 18, 2019 39.70 40.45 39.32 40.24 5,451,995 +0.56(+1.40%)
Sep 17, 2019 38.90 39.70 38.84 39.68 5,790,699 -0.34(-0.86%)
Sep 16, 2019 39.71 40.24 39.51 40.03 3,283,747 -0.13(-0.32%)
Sep 13, 2019 40.14 40.39 39.88 40.16 3,748,585 +0.51(+1.27%)
Sep 12, 2019 39.50 39.86 39.15 39.65 3,628,426 -0.03(-0.06%)
Sep 11, 2019 39.35 39.69 38.79 39.68 4,656,383 +0.48(+1.22%)
Sep 10, 2019 39.19 39.60 38.78 39.20 6,972,689 +0.26(+0.66%)
Sep 09, 2019 37.08 39.21 36.96 38.94 9,179,040 +2.10(+5.69%)
Sep 06, 2019 36.76 36.90 36.47 36.84 3,958,118 +0.18(+0.49%)
Sep 05, 2019 36.43 37.12 36.23 36.66 5,307,757 +0.77(+2.15%)
Sep 04, 2019 35.93 35.99 35.52 35.89 3,120,330 +0.33(+0.94%)
Sep 03, 2019 35.69 35.82 35.11 35.56 4,221,549 -0.45(-1.26%)
Aug 30, 2019 35.98 36.17 35.81 36.01 3,563,463 +0.29(+0.81%)
Aug 29, 2019 35.51 36.01 35.45 35.72 3,564,055 +0.57(+1.63%)
Aug 28, 2019 34.92 35.27 34.69 35.15 4,889,802 +0.09(+0.24%)
Aug 27, 2019 35.39 35.56 35.01 35.06 4,529,751 -0.14(-0.39%)
Aug 26, 2019 35.35 35.49 34.97 35.20 4,942,769 +0.08(+0.22%)
Aug 23, 2019 35.87 36.17 34.91 35.12 4,365,271 -0.98(-2.73%)
Aug 22, 2019 36.16 36.36 35.80 36.11 4,336,283 +0.20(+0.55%)
Aug 21, 2019 36.07 36.28 35.81 35.91 3,849,205 -0.02(-0.05%)
Aug 20, 2019 36.41 36.46 35.88 35.93 2,851,795 -0.65(-1.78%)
Aug 19, 2019 36.84 36.88 36.57 36.58 3,321,286 +0.33(+0.92%)
Aug 16, 2019 35.92 36.39 35.89 36.24 3,431,600 +0.57(+1.58%)
Aug 15, 2019 35.98 36.26 35.46 35.68 4,185,472 -0.25(-0.69%)
Aug 14, 2019 36.60 36.87 35.89 35.93 5,784,402 -1.46(-3.92%)
Aug 13, 2019 37.90 38.24 37.30 37.39 7,159,780 -0.61(-1.60%)
Aug 12, 2019 38.75 38.97 37.95 38.00 4,799,939 -1.22(-3.12%)
Aug 09, 2019 38.91 39.48 38.70 39.22 5,930,112 +0.21(+0.53%)
Aug 08, 2019 38.53 39.36 38.48 39.02 5,903,829 +0.72(+1.88%)
Aug 07, 2019 38.10 38.53 37.36 38.30 7,268,975 -0.62(-1.58%)
Aug 06, 2019 38.69 38.92 38.15 38.91 5,848,870 +0.33(+0.87%)
Aug 05, 2019 38.73 39.06 38.15 38.58 6,491,319 -0.83(-2.11%)
Aug 02, 2019 39.28 39.62 37.93 39.41 5,564,889 +0.05(+0.13%)
Aug 01, 2019 39.71 40.67 39.23 39.36 8,016,584 -0.81(-2.02%)
Jul 31, 2019 40.16 40.55 39.95 40.17 7,750,238 -0.10(-0.26%)
Jul 30, 2019 39.72 40.38 39.62 40.28 4,932,479 +0.19(+0.47%)
Jul 29, 2019 40.62 40.73 40.07 40.09 5,283,923 -0.67(-1.64%)
Jul 26, 2019 40.45 40.80 39.91 40.75 5,594,205 +0.53(+1.32%)
Jul 25, 2019 40.23 40.34 39.70 40.22 5,884,148 +0.16(+0.40%)
Jul 24, 2019 39.60 40.24 39.48 40.06 6,243,811 +0.32(+0.81%)
Jul 23, 2019 39.32 39.93 39.16 39.74 7,338,603 +0.77(+1.96%)
Jul 22, 2019 38.44 39.13 38.31 38.97 5,761,242 +0.47(+1.21%)
Jul 19, 2019 38.33 38.93 38.25 38.51 9,104,644 +0.35(+0.91%)
Jul 18, 2019 37.66 38.26 37.52 38.16 6,707,956 +0.63(+1.68%)
Jul 17, 2019 36.89 38.03 36.89 37.53 7,673,575 +0.86(+2.34%)
Jul 16, 2019 36.86 37.11 36.62 36.67 5,728,606 -0.03(-0.09%)
Jul 15, 2019 37.09 37.09 36.55 36.70 5,829,820 -0.35(-0.94%)
Jul 12, 2019 37.24 37.32 36.70 37.05 3,868,080 -0.08(-0.21%)
Jul 11, 2019 36.71 37.20 36.59 37.13 4,645,965 +0.52(+1.42%)
Jul 10, 2019 36.97 36.99 36.51 36.61 4,473,185 -0.31(-0.83%)
Jul 09, 2019 36.26 36.93 36.12 36.91 4,914,080 +0.31(+0.86%)
Jul 08, 2019 37.30 37.43 36.42 36.60 7,300,313 -1.28(-3.37%)
Jul 05, 2019 38.16 38.38 37.56 37.88 4,147,537 -0.09(-0.25%)
Jul 03, 2019 37.69 37.98 37.39 37.97 3,190,893 +0.35(+0.93%)
Jul 02, 2019 37.83 38.05 37.47 37.62 6,120,262 -0.20(-0.54%)
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.