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 (%)
Jun 30, 2020 32.85 34.54 32.76 34.33 9,117,313 +1.51(+4.60%)
Jun 29, 2020 32.73 33.13 32.54 32.82 4,841,096 +0.56(+1.73%)
Jun 26, 2020 33.36 33.52 32.02 32.26 8,315,459 -1.63(-4.80%)
Jun 25, 2020 32.95 33.97 32.85 33.89 8,078,498 +0.82(+2.47%)
Jun 24, 2020 33.95 34.01 33.05 33.07 8,311,359 -1.32(-3.85%)
Jun 23, 2020 34.76 35.11 34.37 34.40 5,496,575 +0.17(+0.49%)
Jun 22, 2020 34.45 34.77 34.13 34.23 4,466,710 -0.62(-1.78%)
Jun 19, 2020 34.96 35.00 34.02 34.85 14,975,099 +0.53(+1.55%)
Jun 18, 2020 34.03 34.78 33.93 34.32 4,059,703 -0.09(-0.26%)
Jun 17, 2020 34.41 34.97 34.04 34.40 5,450,616 +0.01(+0.03%)
Jun 16, 2020 35.28 35.40 33.95 34.40 5,610,576 +0.26(+0.75%)
Jun 15, 2020 32.93 34.33 32.73 34.14 4,643,933 -0.01(-0.03%)
Jun 12, 2020 34.71 34.88 33.12 34.15 6,970,113 +0.68(+2.02%)
Jun 11, 2020 34.06 34.80 33.34 33.47 9,386,830 -2.02(-5.68%)
Jun 10, 2020 36.59 36.59 35.36 35.49 7,502,154 -1.31(-3.55%)
Jun 09, 2020 36.56 37.11 36.38 36.79 5,108,324 -0.77(-2.06%)
Jun 08, 2020 38.09 38.35 36.88 37.57 6,178,468 -0.01(-0.02%)
Jun 05, 2020 38.10 38.19 36.96 37.58 8,073,767 +1.65(+4.60%)
Jun 04, 2020 34.80 35.93 34.60 35.92 5,815,258 +0.98(+2.80%)
Jun 03, 2020 34.70 35.18 34.52 34.95 4,920,560 +0.90(+2.63%)
Jun 02, 2020 33.82 34.24 33.70 34.05 4,488,491 +0.56(+1.67%)
Jun 01, 2020 33.20 33.83 33.10 33.49 3,377,037 +0.47(+1.43%)
May 29, 2020 32.91 33.48 32.59 33.02 6,491,570 -0.37(-1.12%)
May 28, 2020 34.74 34.83 33.37 33.39 6,071,315 -0.87(-2.54%)
May 27, 2020 34.10 34.58 33.39 34.26 8,258,199 +1.49(+4.55%)
May 26, 2020 31.70 33.47 31.58 32.77 8,954,295 +2.12(+6.93%)
May 22, 2020 31.14 31.14 30.47 30.65 5,894,713 -0.43(-1.37%)
May 21, 2020 30.78 31.29 30.74 31.07 6,525,307 +0.12(+0.40%)
May 20, 2020 30.26 31.06 30.21 30.95 7,415,134 +1.17(+3.94%)
May 19, 2020 29.83 30.17 29.41 29.78 6,294,277 -0.19(-0.62%)
May 18, 2020 29.37 30.16 29.10 29.96 7,816,993 +1.48(+5.21%)
May 15, 2020 28.48 28.76 28.16 28.48 4,639,537 -0.34(-1.17%)
May 14, 2020 28.39 28.96 27.75 28.82 7,963,810 -0.04(-0.15%)
May 13, 2020 28.98 29.07 28.11 28.86 7,741,673 -0.44(-1.52%)
May 12, 2020 30.72 30.92 29.30 29.31 7,392,658 -1.30(-4.24%)
May 11, 2020 30.94 31.01 30.55 30.60 5,645,098 -0.79(-2.52%)
May 08, 2020 31.59 31.64 30.93 31.39 5,356,057 +0.44(+1.41%)
May 07, 2020 31.07 31.85 30.82 30.96 6,298,563 +0.31(+1.01%)
May 06, 2020 31.45 31.57 30.64 30.65 5,697,874 -0.57(-1.82%)
May 05, 2020 32.01 32.14 31.20 31.22 4,142,196 -0.36(-1.13%)
May 04, 2020 31.67 31.75 31.14 31.57 4,659,700 -0.41(-1.28%)
May 01, 2020 32.56 32.64 31.84 31.98 4,508,729 -1.37(-4.10%)
Apr 30, 2020 33.12 33.51 32.81 33.35 4,950,543 -0.43(-1.26%)
Apr 29, 2020 34.10 34.10 33.25 33.77 8,769,336 +0.55(+1.66%)
Apr 28, 2020 33.82 33.98 33.14 33.22 4,422,672 +0.41(+1.25%)
Apr 27, 2020 31.85 33.07 31.70 32.81 6,014,228 +1.32(+4.20%)
Apr 24, 2020 31.48 31.77 30.89 31.49 4,692,713 +0.39(+1.25%)
Apr 23, 2020 31.45 31.65 30.91 31.10 4,868,941 -0.18(-0.56%)
Apr 22, 2020 31.62 31.62 30.95 31.28 4,688,064 +0.27(+0.88%)
Apr 21, 2020 31.11 31.79 30.70 31.01 7,699,070 -1.06(-3.30%)
Apr 20, 2020 32.36 32.47 31.61 32.06 6,990,645 -0.86(-2.62%)
Apr 17, 2020 33.00 33.27 32.42 32.93 9,742,902 +1.10(+3.46%)
Apr 16, 2020 32.79 33.26 31.28 31.83 11,092,388 +1.33(+4.36%)
Apr 15, 2020 30.74 30.99 30.32 30.50 6,008,515 -1.51(-4.71%)
Apr 14, 2020 32.35 32.54 31.26 32.00 6,096,213 +0.30(+0.94%)
Apr 13, 2020 32.57 32.58 31.18 31.70 7,952,130 -1.00(-3.07%)
Apr 09, 2020 32.00 33.36 31.85 32.71 9,128,335 +1.31(+4.18%)
Apr 08, 2020 30.90 31.61 30.57 31.39 6,655,123 +0.75(+2.44%)
Apr 07, 2020 32.74 32.86 30.59 30.65 9,302,062 -0.39(-1.25%)
Apr 06, 2020 31.38 31.46 30.34 31.03 7,701,386 +1.31(+4.42%)
Apr 03, 2020 29.47 30.14 29.03 29.72 5,774,791 +0.10(+0.33%)
Apr 02, 2020 28.53 29.89 28.24 29.62 7,619,325 +0.83(+2.87%)
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.