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 (%)
Aug 31, 2021 51.01 51.30 50.64 50.95 4,296,255 +0.04(+0.07%)
Aug 30, 2021 52.22 52.26 50.89 50.91 2,680,029 -1.13(-2.18%)
Aug 27, 2021 51.20 52.13 51.12 52.05 4,678,004 +0.86(+1.68%)
Aug 26, 2021 51.26 51.56 51.12 51.19 4,672,102 -0.08(-0.16%)
Aug 25, 2021 50.47 51.64 50.31 51.27 5,046,624 +0.96(+1.91%)
Aug 24, 2021 50.04 50.63 49.86 50.31 3,796,689 +0.43(+0.87%)
Aug 23, 2021 49.48 50.19 49.48 49.88 3,900,436 +0.68(+1.39%)
Aug 20, 2021 48.68 49.38 48.38 49.20 4,618,992 +0.51(+1.04%)
Aug 19, 2021 48.84 49.20 48.48 48.69 5,844,000 -0.70(-1.42%)
Aug 18, 2021 49.45 50.33 49.14 49.39 4,968,963 -0.25(-0.50%)
Aug 17, 2021 49.72 50.13 49.27 49.64 4,831,745 -0.43(-0.87%)
Aug 16, 2021 49.37 50.17 49.06 50.07 4,701,997 +0.37(+0.74%)
Aug 13, 2021 50.49 50.74 49.61 49.70 7,355,589 -0.94(-1.86%)
Aug 12, 2021 50.53 50.77 50.22 50.65 4,196,897 +0.11(+0.22%)
Aug 11, 2021 49.84 50.62 49.63 50.53 5,447,257 +0.87(+1.75%)
Aug 10, 2021 49.10 49.86 49.05 49.67 4,981,134 +0.42(+0.84%)
Aug 09, 2021 48.90 49.57 48.65 49.25 5,042,859 +0.20(+0.41%)
Aug 06, 2021 48.35 49.38 48.35 49.05 6,071,732 +1.25(+2.63%)
Aug 05, 2021 47.80 48.20 47.60 47.79 5,198,244 +0.29(+0.60%)
Aug 04, 2021 47.61 48.04 47.26 47.51 4,666,217 -0.47(-0.98%)
Aug 03, 2021 47.47 48.26 46.88 47.98 4,902,237 +0.66(+1.40%)
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.