Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.90 30.47 29.90 30.31 9,606,174 +0.41(+1.39%)
Sep 29, 2020 30.08 30.16 29.69 29.90 4,763,324 -0.37(-1.22%)
Sep 28, 2020 29.99 30.55 29.89 30.27 3,729,109 +0.79(+2.66%)
Sep 25, 2020 28.97 29.55 28.82 29.48 3,920,541 +0.23(+0.78%)
Sep 24, 2020 29.40 29.51 28.84 29.25 4,311,256 -0.10(-0.33%)
Sep 23, 2020 29.67 30.19 29.33 29.35 4,772,000 -0.20(-0.69%)
Sep 22, 2020 29.89 30.16 29.17 29.55 5,439,433 -0.43(-1.44%)
Sep 21, 2020 30.43 30.74 29.45 29.99 5,416,154 -1.26(-4.04%)
Sep 18, 2020 31.29 31.66 31.20 31.25 6,600,770 -0.14(-0.45%)
Sep 17, 2020 30.98 31.44 30.94 31.39 3,604,593 -0.01(-0.03%)
Sep 16, 2020 30.78 31.92 30.76 31.40 7,233,269 +0.62(+2.01%)
Sep 15, 2020 31.51 31.67 30.44 30.78 7,790,747 -0.96(-3.03%)
Sep 14, 2020 32.07 32.41 31.66 31.74 4,663,100 -0.04(-0.11%)
Sep 11, 2020 31.41 31.98 31.36 31.78 3,988,963 +0.38(+1.21%)
Sep 10, 2020 31.81 31.93 31.35 31.40 4,574,043 -0.28(-0.89%)
Sep 09, 2020 32.01 32.11 31.63 31.68 4,652,187 -0.13(-0.42%)
Sep 08, 2020 32.72 32.84 31.77 31.81 5,612,546 -1.29(-3.89%)
Sep 04, 2020 33.23 33.74 32.95 33.10 7,307,190 +0.57(+1.76%)
Sep 03, 2020 33.47 33.94 32.21 32.53 5,733,007 -0.72(-2.18%)
Sep 02, 2020 32.79 33.36 32.72 33.25 4,339,195 +0.41(+1.24%)
Sep 01, 2020 32.49 32.98 32.26 32.85 3,552,641 +0.20(+0.62%)
Aug 31, 2020 33.16 33.16 32.47 32.64 4,389,161 -0.51(-1.54%)
Aug 28, 2020 33.30 33.30 32.86 33.16 3,555,890 +0.01(+0.03%)
Aug 27, 2020 32.33 33.33 32.32 33.15 5,204,556 +0.82(+2.54%)
Aug 26, 2020 32.37 32.54 32.04 32.33 3,647,233 -0.04(-0.14%)
Aug 25, 2020 32.47 32.62 32.19 32.37 4,638,393 +0.24(+0.74%)
Aug 24, 2020 31.54 32.22 31.39 32.13 6,581,648 +0.59(+1.88%)
Aug 21, 2020 31.72 31.85 31.43 31.54 2,953,462 -0.12(-0.39%)
Aug 20, 2020 32.26 32.34 31.53 31.66 4,987,928 -0.99(-3.03%)
Aug 19, 2020 32.68 33.28 32.49 32.65 4,848,389 +0.18(+0.54%)
Aug 18, 2020 32.67 32.74 32.38 32.48 4,535,040 -0.26(-0.81%)
Aug 17, 2020 33.17 33.23 32.58 32.74 5,422,344 -0.39(-1.17%)
Aug 14, 2020 32.77 33.35 32.77 33.13 3,003,758 +0.22(+0.67%)
Aug 13, 2020 33.00 33.38 32.56 32.91 5,221,570 -0.62(-1.84%)
Aug 12, 2020 34.37 34.37 33.22 33.53 4,169,091 -0.14(-0.42%)
Aug 11, 2020 34.13 34.57 33.60 33.67 5,335,133 +0.18(+0.53%)
Aug 10, 2020 33.36 33.66 33.14 33.49 5,505,116 +0.17(+0.50%)
Aug 07, 2020 31.74 33.39 31.73 33.32 6,521,926 +1.55(+4.89%)
Aug 06, 2020 31.88 32.20 31.67 31.77 3,452,248 -0.27(-0.85%)
Aug 05, 2020 31.84 32.10 31.66 32.04 6,557,282 +0.41(+1.28%)
Aug 04, 2020 31.74 32.03 31.45 31.64 5,493,188 -0.17(-0.53%)
Aug 03, 2020 31.72 31.91 31.36 31.81 4,614,908 +0.16(+0.50%)
Jul 31, 2020 31.57 31.77 31.40 31.65 5,347,429 -0.01(-0.03%)
Jul 30, 2020 31.62 31.70 31.29 31.66 5,328,637 -0.43(-1.35%)
Jul 29, 2020 31.90 32.25 31.44 32.09 6,202,823 +0.25(+0.78%)
Jul 28, 2020 31.36 31.97 31.34 31.84 6,663,591 +0.28(+0.90%)
Jul 27, 2020 31.71 31.75 31.14 31.56 4,986,645 -0.42(-1.32%)
Jul 24, 2020 32.09 32.44 31.86 31.98 6,580,492 +0.00(+0.00%)
Jul 23, 2020 31.47 32.10 31.20 31.98 6,277,644 +0.44(+1.39%)
Jul 22, 2020 31.95 32.02 31.08 31.54 8,543,125 -0.57(-1.77%)
Jul 21, 2020 31.58 32.16 31.33 32.11 7,857,326 +0.66(+2.09%)
Jul 20, 2020 31.39 31.67 31.26 31.46 4,475,003 -0.16(-0.50%)
Jul 17, 2020 32.26 32.30 31.54 31.61 7,266,774 -0.54(-1.69%)
Jul 16, 2020 32.09 32.72 31.66 32.16 7,351,123 -0.11(-0.33%)
Jul 15, 2020 32.35 32.74 31.51 32.26 16,708,769 -1.85(-5.41%)
Jul 14, 2020 33.86 34.39 33.51 34.11 6,283,987 +0.10(+0.28%)
Jul 13, 2020 34.06 34.39 33.30 34.01 5,438,938 +0.42(+1.25%)
Jul 10, 2020 32.52 33.68 32.45 33.59 3,898,219 +1.08(+3.31%)
Jul 09, 2020 33.72 33.93 32.37 32.52 7,068,071 -1.46(-4.30%)
Jul 08, 2020 33.15 34.08 33.06 33.98 8,512,438 +0.92(+2.78%)
Jul 07, 2020 33.39 33.47 32.93 33.06 4,756,925 -0.68(-2.02%)
Jul 06, 2020 33.87 34.10 33.51 33.74 4,467,673 +0.53(+1.61%)
Jul 02, 2020 33.54 34.04 33.09 33.21 4,700,827 +0.31(+0.93%)
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.