Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.94 47.33 46.69 46.95 4,208,185 +0.00(+0.00%)
Jan 30, 2018 47.33 47.62 46.95 46.95 5,314,942 -0.68(-1.43%)
Jan 29, 2018 47.52 47.98 47.42 47.63 4,899,908 -0.02(-0.03%)
Jan 26, 2018 46.89 47.65 46.73 47.65 6,129,856 +0.77(+1.64%)
Jan 25, 2018 47.62 47.74 46.77 46.88 5,512,775 -0.76(-1.59%)
Jan 24, 2018 47.71 48.10 47.35 47.64 4,816,979 +0.04(+0.09%)
Jan 23, 2018 47.40 47.80 47.15 47.60 4,647,647 +0.00(+0.00%)
Jan 22, 2018 46.68 47.67 46.57 47.60 6,734,330 +0.92(+1.96%)
Jan 19, 2018 45.82 47.01 45.73 46.68 10,870,655 +1.04(+2.28%)
Jan 18, 2018 45.69 46.05 45.08 45.64 13,466,460 -2.09(-4.39%)
Jan 17, 2018 47.66 47.99 47.10 47.74 5,157,444 +0.29(+0.61%)
Jan 16, 2018 48.39 48.65 47.30 47.45 7,110,270 -0.73(-1.51%)
Jan 12, 2018 48.18 48.18 48.18 0 +0.49(+1.02%)
Jan 11, 2018 47.48 47.71 47.20 47.69 4,215,403 +0.44(+0.93%)
Jan 10, 2018 47.33 47.25 6,200,682 +1.43(+3.13%)
Jan 09, 2018 45.45 46.00 45.42 45.82 4,998,115 +0.41(+0.91%)
Jan 08, 2018 45.25 45.57 45.15 45.41 4,575,404 +0.19(+0.42%)
Jan 05, 2018 45.23 45.29 44.89 45.22 3,049,434 +0.12(+0.26%)
Jan 04, 2018 44.84 45.40 44.75 45.10 3,500,308 +0.45(+1.00%)
Jan 03, 2018 44.47 44.74 44.25 44.65 2,921,599 +0.27(+0.61%)
Jan 02, 2018 44.75 44.82 44.27 44.38 4,405,566 -0.03(-0.07%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.21(-0.48%)
Dec 28, 2017 44.54 44.75 44.40 44.63 4,913,055 +0.23(+0.52%)
Dec 27, 2017 44.45 44.48 44.30 44.40 2,698,716 +0.02(+0.06%)
Dec 26, 2017 44.61 44.84 44.30 44.37 2,228,271 -0.16(-0.35%)
Dec 22, 2017 44.97 45.04 44.38 44.53 3,010,131 -0.30(-0.66%)
Dec 21, 2017 44.70 45.11 44.67 44.83 3,768,237 +0.34(+0.76%)
Dec 20, 2017 45.08 45.19 44.38 44.49 4,586,299 -0.21(-0.46%)
Dec 19, 2017 45.13 45.36 44.67 44.70 3,641,967 -0.18(-0.40%)
Dec 18, 2017 45.08 45.36 44.83 44.88 4,820,349 +0.18(+0.41%)
Dec 15, 2017 44.59 45.05 44.46 44.70 11,144,746 +0.15(+0.33%)
Dec 14, 2017 45.01 45.06 44.51 44.55 4,182,430 -0.30(-0.66%)
Dec 13, 2017 45.35 45.52 44.83 44.84 5,208,197 -0.49(-1.07%)
Dec 12, 2017 45.33 45.55 45.00 45.33 5,996,447 +0.35(+0.79%)
Dec 11, 2017 45.10 45.23 44.84 44.98 4,828,327 -0.11(-0.24%)
Dec 08, 2017 45.04 45.15 44.76 45.08 5,415,981 +0.37(+0.83%)
Dec 07, 2017 44.37 44.87 44.33 44.71 5,286,075 +0.16(+0.37%)
Dec 06, 2017 44.81 44.84 44.38 44.55 4,626,141 -0.34(-0.75%)
Dec 05, 2017 45.52 45.52 44.81 44.89 5,046,802 -0.45(-0.98%)
Dec 04, 2017 45.53 45.61 45.51 45.33 7,258,652 +0.43(+0.95%)
Dec 01, 2017 45.29 45.49 44.40 44.90 6,887,415 -0.24(-0.53%)
Nov 30, 2017 45.12 45.59 44.89 45.14 9,318,433 +0.27(+0.61%)
Nov 29, 2017 44.18 45.08 44.07 44.87 8,480,461 +1.06(+2.41%)
Nov 28, 2017 43.14 43.93 43.01 43.81 5,425,750 +0.78(+1.82%)
Nov 27, 2017 43.19 43.35 42.91 43.03 5,789,282 -0.04(-0.10%)
Nov 24, 2017 43.30 43.34 43.04 43.07 1,609,066 -0.16(-0.38%)
Nov 22, 2017 43.22 43.37 43.14 43.24 5,512,093 +0.01(+0.02%)
Nov 21, 2017 43.41 43.41 42.91 43.23 5,948,486 -0.08(-0.19%)
Nov 20, 2017 43.40 43.52 43.19 43.31 5,527,320 +0.04(+0.10%)
Nov 17, 2017 42.88 43.54 42.82 43.27 5,259,278 +0.20(+0.46%)
Nov 16, 2017 42.97 43.47 42.96 43.07 6,341,713 +0.24(+0.56%)
Nov 15, 2017 42.37 43.02 42.22 42.83 5,930,853 +0.07(+0.17%)
Nov 14, 2017 41.79 42.87 41.76 42.76 8,342,405 +0.68(+1.63%)
Nov 13, 2017 41.73 42.11 41.70 42.07 3,708,333 +0.07(+0.18%)
Nov 10, 2017 41.97 42.07 41.67 42.00 4,307,846 +0.09(+0.22%)
Nov 09, 2017 41.93 42.26 41.72 41.91 5,374,499 -0.33(-0.78%)
Nov 08, 2017 42.11 42.40 41.97 42.24 3,962,512 +0.12(+0.29%)
Nov 07, 2017 42.47 42.65 42.03 42.11 4,770,045 -0.23(-0.55%)
Nov 06, 2017 42.27 42.45 42.22 42.35 4,665,928 +0.02(+0.04%)
Nov 03, 2017 42.30 42.47 42.10 42.33 6,746,963 -0.06(-0.14%)
Nov 02, 2017 42.41 42.77 42.18 42.39 7,196,146 -0.21(-0.48%)
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.