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 (%)
May 31, 2017 39.06 39.21 38.64 39.08 9,013,416 +0.02(+0.04%)
May 30, 2017 39.16 39.21 38.84 39.06 6,675,190 -0.26(-0.65%)
May 26, 2017 39.11 39.47 39.06 39.32 4,283,710 +0.02(+0.06%)
May 25, 2017 39.09 39.41 39.04 39.29 5,218,956 +0.35(+0.89%)
May 24, 2017 39.13 39.14 38.74 38.94 3,998,232 -0.06(-0.15%)
May 23, 2017 38.80 39.16 38.65 39.00 4,027,368 +0.19(+0.49%)
May 22, 2017 38.78 38.87 38.55 38.81 4,571,982 +0.22(+0.56%)
May 19, 2017 38.49 38.80 38.38 38.60 7,110,407 +0.28(+0.74%)
May 18, 2017 38.35 38.70 38.29 38.31 7,927,937 -0.07(-0.19%)
May 17, 2017 39.13 38.80 38.19 38.39 10,415,426 -0.74(-1.89%)
May 16, 2017 39.12 39.23 38.93 39.13 4,680,589 +0.06(+0.15%)
May 15, 2017 38.84 39.15 38.84 39.07 5,343,023 +0.29(+0.75%)
May 12, 2017 38.68 38.80 38.43 38.78 8,439,399 -0.14(-0.36%)
May 11, 2017 38.89 39.11 38.63 38.92 6,459,733 -0.19(-0.49%)
May 10, 2017 39.01 39.13 38.89 39.11 6,045,565 +0.03(+0.08%)
May 09, 2017 39.56 39.67 38.89 39.08 5,901,362 -0.46(-1.17%)
May 08, 2017 39.59 39.74 39.43 39.54 3,924,867 +0.02(+0.06%)
May 05, 2017 39.54 39.62 39.32 39.52 3,304,055 +0.03(+0.08%)
May 04, 2017 39.64 39.67 39.26 39.48 5,619,012 +0.17(+0.44%)
May 03, 2017 38.88 39.35 38.80 39.31 3,987,894 +0.23(+0.59%)
May 02, 2017 39.18 39.24 38.81 39.08 5,798,617 -0.05(-0.13%)
May 01, 2017 39.19 39.47 38.97 39.13 5,325,166 +0.10(+0.25%)
Apr 28, 2017 39.03 39.38 38.94 39.03 5,003,748 +0.02(+0.06%)
Apr 27, 2017 39.03 39.19 38.72 39.00 5,242,408 +0.06(+0.15%)
Apr 26, 2017 39.03 39.35 38.88 38.94 7,817,691 -0.07(-0.17%)
Apr 25, 2017 39.53 39.70 38.96 39.01 7,658,956 -0.26(-0.67%)
Apr 24, 2017 39.44 39.66 39.24 39.28 6,035,260 +0.66(+1.71%)
Apr 21, 2017 38.60 39.03 38.51 38.61 9,044,985 +0.08(+0.21%)
Apr 20, 2017 39.04 39.23 37.90 38.53 10,560,476 -0.17(-0.45%)
Apr 19, 2017 39.04 39.12 38.51 38.71 5,636,560 -0.02(-0.06%)
Apr 18, 2017 38.67 38.89 38.41 38.73 5,561,473 -0.13(-0.34%)
Apr 17, 2017 38.54 38.92 38.24 38.86 3,919,632 +0.52(+1.36%)
Apr 13, 2017 38.68 38.95 38.30 38.34 4,631,380 -0.39(-1.00%)
Apr 12, 2017 38.85 38.96 38.54 38.73 4,544,027 -0.31(-0.78%)
Apr 11, 2017 38.66 39.04 38.49 39.04 4,751,199 +0.17(+0.43%)
Apr 10, 2017 38.94 39.15 38.69 38.87 3,882,028 -0.07(-0.19%)
Apr 07, 2017 38.77 39.21 38.70 38.94 3,733,822 -0.13(-0.34%)
Apr 06, 2017 38.79 39.23 38.55 39.08 3,925,471 +0.26(+0.66%)
Apr 05, 2017 39.08 39.61 38.79 38.82 4,994,159 +0.02(+0.06%)
Apr 04, 2017 38.80 39.09 38.65 38.80 4,463,152 -0.13(-0.34%)
Apr 03, 2017 39.01 39.14 38.24 38.93 6,378,309 -0.08(-0.21%)
Mar 31, 2017 39.09 39.32 38.99 39.01 3,455,520 -0.25(-0.63%)
Mar 30, 2017 38.66 39.36 38.52 39.26 3,754,264 +0.67(+1.73%)
Mar 29, 2017 38.82 38.85 38.55 38.59 3,512,880 -0.23(-0.60%)
Mar 28, 2017 38.07 39.09 38.04 38.82 3,793,602 +0.62(+1.62%)
Mar 27, 2017 37.41 38.24 37.27 38.20 5,727,505 +0.00(+0.00%)
Mar 24, 2017 38.33 38.49 37.94 38.20 4,292,088 -0.02(-0.06%)
Mar 23, 2017 38.09 38.56 37.94 38.23 6,008,897 +0.10(+0.26%)
Mar 22, 2017 38.15 38.26 37.76 38.13 7,312,373 -0.21(-0.56%)
Mar 21, 2017 39.22 39.23 38.09 38.34 10,003,819 -0.65(-1.67%)
Mar 20, 2017 39.38 39.45 38.99 38.99 5,174,869 -0.58(-1.46%)
Mar 17, 2017 40.18 40.18 39.50 39.57 9,434,587 -0.46(-1.16%)
Mar 16, 2017 40.02 40.26 39.93 40.03 4,442,017 +0.12(+0.29%)
Mar 15, 2017 40.06 40.27 39.83 39.92 5,351,553 +0.06(+0.15%)
Mar 14, 2017 39.81 39.96 39.49 39.86 4,484,853 -0.07(-0.19%)
Mar 13, 2017 39.87 40.08 39.75 39.94 4,832,733 +0.15(+0.37%)
Mar 10, 2017 39.88 39.94 39.45 39.79 4,397,325 +0.20(+0.50%)
Mar 09, 2017 39.86 40.03 39.48 39.59 5,445,608 -0.21(-0.54%)
Mar 08, 2017 39.84 40.02 39.61 39.80 6,244,288 +0.43(+1.09%)
Mar 07, 2017 39.56 39.64 39.31 39.37 4,590,028 -0.19(-0.48%)
Mar 06, 2017 39.43 39.59 39.26 39.56 5,075,528 -0.04(-0.10%)
Mar 03, 2017 39.51 39.83 39.44 39.61 7,434,716 -0.03(-0.08%)
Mar 02, 2017 40.07 40.07 39.37 39.64 7,582,197 -0.42(-1.05%)
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.