Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.87 31.06 30.40 31.05 6,110,797 +0.04(+0.12%)
Oct 29, 2020 30.68 31.26 29.99 31.01 7,084,649 +0.22(+0.70%)
Oct 28, 2020 31.52 31.71 30.73 30.79 9,677,164 -1.34(-4.16%)
Oct 27, 2020 32.81 32.97 32.09 32.13 4,827,284 -0.78(-2.36%)
Oct 26, 2020 33.30 33.48 32.56 32.91 5,057,457 -0.84(-2.50%)
Oct 23, 2020 33.93 34.19 33.68 33.75 4,159,959 +0.10(+0.29%)
Oct 22, 2020 32.98 33.71 32.75 33.65 4,253,270 +0.58(+1.76%)
Oct 21, 2020 33.09 33.62 33.02 33.07 4,711,861 -0.17(-0.51%)
Oct 20, 2020 33.49 33.78 33.13 33.24 3,767,858 +0.13(+0.38%)
Oct 19, 2020 34.11 34.22 33.04 33.11 4,300,320 -0.95(-2.79%)
Oct 16, 2020 34.21 34.72 33.58 34.06 8,205,511 +0.71(+2.12%)
Oct 15, 2020 32.50 33.36 32.45 33.36 9,007,401 +0.57(+1.75%)
Oct 14, 2020 33.04 33.29 32.77 32.78 7,099,737 -0.26(-0.79%)
Oct 13, 2020 33.90 33.90 32.85 33.04 4,663,733 -0.83(-2.46%)
Oct 12, 2020 33.70 34.05 33.64 33.87 6,199,235 +0.10(+0.29%)
Oct 09, 2020 33.42 34.03 33.28 33.78 6,572,446 +0.47(+1.40%)
Oct 08, 2020 32.80 33.34 32.67 33.31 4,064,900 +0.65(+1.97%)
Oct 07, 2020 31.73 32.85 31.73 32.67 6,702,324 +1.10(+3.49%)
Oct 06, 2020 32.07 32.43 31.50 31.56 5,652,513 -0.13(-0.42%)
Oct 05, 2020 31.39 31.93 31.37 31.70 4,080,107 +0.57(+1.84%)
Oct 02, 2020 30.35 31.31 30.29 31.12 6,530,254 +0.51(+1.67%)
Oct 01, 2020 30.87 31.09 30.38 30.61 9,000,709 -0.15(-0.50%)
Sep 30, 2020 30.34 30.93 30.34 30.77 9,465,054 +0.42(+1.39%)
Sep 29, 2020 30.53 30.60 30.13 30.34 4,693,348 -0.38(-1.22%)
Sep 28, 2020 30.43 31.01 30.34 30.72 3,674,327 +0.80(+2.66%)
Sep 25, 2020 29.40 30.00 29.25 29.92 3,862,947 +0.23(+0.78%)
Sep 24, 2020 29.84 29.95 29.27 29.69 4,247,921 -0.10(-0.33%)
Sep 23, 2020 30.11 30.64 29.77 29.79 4,701,897 -0.21(-0.69%)
Sep 22, 2020 30.34 30.61 29.61 30.00 5,359,525 -0.44(-1.44%)
Sep 21, 2020 30.88 31.20 29.89 30.43 5,336,588 -1.28(-4.04%)
Sep 18, 2020 31.76 32.13 31.67 31.72 6,503,801 -0.14(-0.45%)
Sep 17, 2020 31.44 31.90 31.40 31.86 3,551,640 -0.01(-0.03%)
Sep 16, 2020 31.24 32.40 31.21 31.87 7,127,008 +0.63(+2.01%)
Sep 15, 2020 31.98 32.15 30.89 31.24 7,676,297 -0.98(-3.03%)
Sep 14, 2020 32.55 32.89 32.13 32.22 4,594,596 -0.04(-0.11%)
Sep 11, 2020 31.88 32.46 31.82 32.25 3,930,363 +0.39(+1.21%)
Sep 10, 2020 32.29 32.41 31.81 31.87 4,506,848 -0.29(-0.89%)
Sep 09, 2020 32.49 32.58 32.11 32.15 4,583,844 -0.13(-0.42%)
Sep 08, 2020 33.20 33.33 32.24 32.29 5,530,095 -1.31(-3.89%)
Sep 04, 2020 33.72 34.24 33.44 33.60 7,199,844 +0.58(+1.76%)
Sep 03, 2020 33.96 34.45 32.69 33.01 5,648,786 -0.73(-2.18%)
Sep 02, 2020 33.27 33.86 33.20 33.75 4,275,450 +0.41(+1.24%)
Sep 01, 2020 32.97 33.47 32.74 33.34 3,500,451 +0.21(+0.62%)
Aug 31, 2020 33.65 33.65 32.96 33.13 4,324,682 -0.52(-1.54%)
Aug 28, 2020 33.79 33.80 33.35 33.65 3,503,652 +0.01(+0.03%)
Aug 27, 2020 32.81 33.83 32.80 33.64 5,128,098 +0.83(+2.54%)
Aug 26, 2020 32.85 33.02 32.51 32.81 3,593,653 -0.04(-0.14%)
Aug 25, 2020 32.95 33.10 32.67 32.85 4,570,253 +0.24(+0.74%)
Aug 24, 2020 32.01 32.70 31.86 32.61 6,484,960 +0.60(+1.88%)
Aug 21, 2020 32.19 32.32 31.89 32.01 2,910,074 -0.13(-0.39%)
Aug 20, 2020 32.75 32.83 32.00 32.14 4,914,653 -1.00(-3.03%)
Aug 19, 2020 33.17 33.78 32.98 33.14 4,777,164 +0.18(+0.54%)
Aug 18, 2020 33.16 33.23 32.86 32.96 4,468,418 -0.27(-0.81%)
Aug 17, 2020 33.66 33.72 33.07 33.23 5,342,687 -0.39(-1.17%)
Aug 14, 2020 33.26 33.85 33.26 33.62 2,959,632 +0.22(+0.67%)
Aug 13, 2020 33.49 33.88 33.05 33.40 5,144,863 -0.63(-1.84%)
Aug 12, 2020 34.88 34.89 33.71 34.03 4,107,845 -0.14(-0.42%)
Aug 11, 2020 34.64 35.08 34.10 34.17 5,256,758 +0.18(+0.53%)
Aug 10, 2020 33.86 34.16 33.63 33.99 5,424,243 +0.17(+0.50%)
Aug 07, 2020 32.22 33.89 32.20 33.82 6,426,116 +1.58(+4.89%)
Aug 06, 2020 32.35 32.68 32.15 32.24 3,401,533 -0.28(-0.85%)
Aug 05, 2020 32.32 32.58 32.13 32.52 6,460,953 +0.41(+1.28%)
Aug 04, 2020 32.22 32.50 31.92 32.11 5,412,490 -0.17(-0.53%)
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.