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 (%)
Jan 31, 2020 39.66 39.80 39.05 39.43 7,682,877 -0.55(-1.37%)
Jan 30, 2020 38.89 40.05 38.84 39.98 5,852,023 +0.83(+2.11%)
Jan 29, 2020 39.72 39.79 38.99 39.15 11,169,381 -0.45(-1.13%)
Jan 28, 2020 39.98 40.01 39.46 39.60 9,420,258 -0.07(-0.18%)
Jan 27, 2020 39.78 40.30 39.66 39.67 6,745,406 -0.79(-1.96%)
Jan 24, 2020 41.09 41.12 40.10 40.46 7,286,225 -0.67(-1.63%)
Jan 23, 2020 40.66 41.50 40.46 41.13 6,384,866 +0.25(+0.62%)
Jan 22, 2020 41.05 41.18 40.68 40.88 7,252,714 -0.04(-0.11%)
Jan 21, 2020 40.51 41.55 40.44 40.92 8,988,306 +0.52(+1.30%)
Jan 17, 2020 40.99 41.08 40.12 40.40 14,380,187 -0.47(-1.16%)
Jan 16, 2020 40.90 41.51 40.56 40.87 14,166,989 -3.47(-7.83%)
Jan 15, 2020 44.38 44.52 44.06 44.34 4,883,782 -0.28(-0.63%)
Jan 14, 2020 44.47 44.80 44.31 44.62 3,600,898 +0.11(+0.26%)
Jan 13, 2020 44.33 44.52 44.22 44.51 4,066,530 +0.30(+0.67%)
Jan 10, 2020 44.96 44.96 44.11 44.21 3,781,029 -0.82(-1.83%)
Jan 09, 2020 45.06 45.14 44.85 45.04 3,172,572 +0.15(+0.33%)
Jan 08, 2020 45.01 45.11 44.62 44.89 4,505,415 +0.05(+0.12%)
Jan 07, 2020 44.34 44.98 44.34 44.83 4,084,904 +0.45(+1.01%)
Jan 06, 2020 44.01 44.40 43.76 44.39 4,548,138 +0.41(+0.94%)
Jan 03, 2020 43.97 44.12 43.57 43.98 2,601,693 -0.57(-1.28%)
Jan 02, 2020 44.14 44.55 43.93 44.55 2,957,407 +0.52(+1.17%)
Dec 31, 2019 43.86 44.16 43.79 44.03 2,588,891 +0.13(+0.30%)
Dec 30, 2019 44.21 44.36 43.82 43.90 3,953,074 -0.12(-0.28%)
Dec 27, 2019 44.20 44.30 43.89 44.02 2,125,135 -0.15(-0.34%)
Dec 26, 2019 44.14 44.31 43.99 44.17 1,385,056 +0.12(+0.28%)
Dec 24, 2019 44.08 44.15 43.89 44.05 872,984 -0.02(-0.04%)
Dec 23, 2019 44.31 44.35 43.82 44.06 2,382,718 -0.23(-0.51%)
Dec 20, 2019 44.56 44.71 44.16 44.29 9,577,113 -0.19(-0.43%)
Dec 19, 2019 44.57 44.83 44.38 44.48 5,019,797 -0.13(-0.29%)
Dec 18, 2019 44.71 44.84 44.55 44.62 5,915,737 -0.14(-0.31%)
Dec 17, 2019 44.28 44.83 44.19 44.76 4,653,133 +0.87(+1.99%)
Dec 16, 2019 44.38 44.65 43.83 43.88 3,703,348 -0.05(-0.12%)
Dec 13, 2019 44.64 44.97 43.88 43.93 4,441,626 -0.87(-1.95%)
Dec 12, 2019 43.85 44.96 43.67 44.81 5,090,509 +1.17(+2.69%)
Dec 11, 2019 43.68 44.06 43.57 43.64 4,989,688 +0.04(+0.08%)
Dec 10, 2019 43.53 43.66 43.33 43.60 3,733,072 +0.12(+0.28%)
Dec 09, 2019 43.36 43.64 43.22 43.48 3,011,257 +0.05(+0.12%)
Dec 06, 2019 43.59 43.68 43.40 43.43 4,214,606 +0.32(+0.75%)
Dec 05, 2019 42.89 43.12 42.78 43.10 2,712,036 +0.43(+1.00%)
Dec 04, 2019 42.10 42.77 42.10 42.67 2,501,513 +0.58(+1.37%)
Dec 03, 2019 42.52 42.59 41.91 42.10 4,395,903 -0.88(-2.06%)
Dec 02, 2019 42.96 43.21 42.83 42.98 3,920,573 +0.14(+0.33%)
Nov 29, 2019 42.76 42.95 42.55 42.84 3,761,139 +0.01(+0.02%)
Nov 27, 2019 42.88 43.00 42.67 42.83 3,223,654 +0.16(+0.37%)
Nov 26, 2019 43.19 43.24 42.47 42.67 4,030,113 -0.48(-1.12%)
Nov 25, 2019 42.74 43.26 42.74 43.15 2,697,455 +0.46(+1.09%)
Nov 22, 2019 42.56 42.95 42.48 42.69 3,582,015 +0.20(+0.47%)
Nov 21, 2019 42.76 42.96 42.43 42.49 3,136,245 -0.27(-0.63%)
Nov 20, 2019 42.48 42.81 42.32 42.76 3,663,452 +0.17(+0.39%)
Nov 19, 2019 42.86 42.87 42.48 42.59 3,489,151 -0.03(-0.08%)
Nov 18, 2019 42.54 42.89 42.37 42.63 3,350,260 +0.14(+0.33%)
Nov 15, 2019 42.48 42.53 42.16 42.49 4,899,437 +0.13(+0.31%)
Nov 14, 2019 42.27 42.54 42.15 42.36 2,325,883 +0.06(+0.14%)
Nov 13, 2019 42.32 42.66 42.03 42.30 3,207,927 -0.48(-1.12%)
Nov 12, 2019 43.05 43.14 42.67 42.78 3,936,640 -0.14(-0.33%)
Nov 11, 2019 43.04 43.36 42.85 42.92 3,415,929 -0.12(-0.28%)
Nov 08, 2019 43.15 43.45 42.85 43.04 4,285,021 -0.17(-0.40%)
Nov 07, 2019 43.34 43.77 43.21 43.22 6,037,102 +0.24(+0.55%)
Nov 06, 2019 43.00 43.29 42.80 42.98 3,955,131 -0.04(-0.08%)
Nov 05, 2019 42.81 43.43 42.75 43.01 7,948,240 +0.39(+0.92%)
Nov 04, 2019 41.76 42.64 41.64 42.62 7,500,111 +1.36(+3.31%)
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.