Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.61 36.96 35.92 36.26 8,119,411 -0.50(-1.36%)
Jan 28, 2021 36.21 37.10 36.18 36.77 8,095,814 +0.79(+2.18%)
Jan 27, 2021 36.83 36.90 35.76 35.98 9,379,688 -1.37(-3.68%)
Jan 26, 2021 37.48 37.65 36.94 37.35 6,570,478 +0.04(+0.10%)
Jan 25, 2021 37.50 37.67 37.14 37.32 9,118,821 -0.57(-1.50%)
Jan 22, 2021 37.78 38.20 37.47 37.89 6,097,184 -0.30(-0.78%)
Jan 21, 2021 38.43 38.66 37.68 38.18 9,595,209 -0.21(-0.54%)
Jan 20, 2021 39.50 39.76 38.18 38.39 11,600,735 -3.01(-7.27%)
Jan 19, 2021 41.34 41.86 40.87 41.40 7,112,825 +0.23(+0.55%)
Jan 15, 2021 41.53 41.68 40.95 41.17 4,793,103 -0.87(-2.06%)
Jan 14, 2021 41.89 42.32 41.39 42.04 3,721,267 +0.19(+0.45%)
Jan 13, 2021 42.03 42.32 41.73 41.85 4,806,922 -0.22(-0.52%)
Jan 12, 2021 41.48 42.17 41.43 42.07 5,460,336 +0.90(+2.19%)
Jan 11, 2021 40.14 41.17 39.85 41.17 5,080,246 +0.69(+1.70%)
Jan 08, 2021 40.98 41.08 40.14 40.48 4,007,534 -0.43(-1.06%)
Jan 07, 2021 41.19 41.60 40.88 40.91 5,620,642 +0.24(+0.60%)
Jan 06, 2021 39.32 41.04 39.24 40.67 9,371,012 +2.58(+6.76%)
Jan 05, 2021 37.67 38.33 37.35 38.09 5,082,602 +0.42(+1.13%)
Jan 04, 2021 38.40 38.53 37.25 37.67 6,319,314 -0.68(-1.77%)
Dec 31, 2020 38.35 38.35 38.35 3,126,486 +0.68(+1.80%)
Dec 30, 2020 37.48 37.83 37.40 37.67 3,126,486 +0.23(+0.60%)
Dec 29, 2020 37.57 37.65 37.24 37.44 3,591,084 +0.00(+0.00%)
Dec 28, 2020 37.35 37.85 37.11 37.44 3,646,111 +0.36(+0.97%)
Dec 24, 2020 37.18 37.23 36.70 37.08 1,388,636 +0.05(+0.15%)
Dec 23, 2020 36.63 37.33 36.53 37.03 4,243,148 +0.63(+1.74%)
Dec 22, 2020 37.36 37.37 36.37 36.39 4,618,123 -1.03(-2.75%)
Dec 21, 2020 37.52 38.08 36.50 37.42 8,147,804 +0.57(+1.54%)
Dec 18, 2020 36.44 36.96 36.35 36.86 11,447,757 +0.34(+0.94%)
Dec 17, 2020 36.58 36.77 36.29 36.51 5,419,210 -0.04(-0.10%)
Dec 16, 2020 36.40 36.75 36.23 36.55 5,280,267 +0.23(+0.65%)
Dec 15, 2020 36.48 36.60 35.89 36.31 5,247,487 +0.33(+0.90%)
Dec 14, 2020 36.89 37.03 35.95 35.99 4,931,887 -0.37(-1.02%)
Dec 11, 2020 36.80 36.96 36.26 36.36 6,970,962 -1.01(-2.71%)
Dec 10, 2020 36.44 37.50 36.39 37.37 7,302,732 +0.52(+1.40%)
Dec 09, 2020 37.08 37.51 36.77 36.86 6,455,926 +0.01(+0.02%)
Dec 08, 2020 36.17 36.91 36.15 36.85 5,155,140 +0.40(+1.09%)
Dec 07, 2020 36.39 36.66 36.02 36.45 5,138,434 -0.28(-0.76%)
Dec 04, 2020 36.36 36.86 36.36 36.73 5,781,872 +0.48(+1.32%)
Dec 03, 2020 36.16 36.40 35.79 36.25 6,223,816 +0.12(+0.33%)
Dec 02, 2020 35.65 36.28 35.50 36.13 5,288,948 +0.48(+1.34%)
Dec 01, 2020 35.96 36.23 35.55 35.65 6,671,868 +0.31(+0.87%)
Nov 30, 2020 36.16 36.20 35.18 35.35 6,862,619 -0.75(-2.08%)
Nov 27, 2020 36.86 36.86 36.02 36.10 2,500,254 -0.38(-1.04%)
Nov 25, 2020 36.55 36.72 35.99 36.48 6,349,855 -0.29(-0.79%)
Nov 24, 2020 35.42 36.89 35.37 36.77 6,849,532 +1.93(+5.55%)
Nov 23, 2020 34.63 35.08 34.44 34.83 4,530,524 +0.61(+1.77%)
Nov 20, 2020 34.09 34.42 33.90 34.23 6,758,134 -0.55(-1.58%)
Nov 19, 2020 34.21 34.88 34.12 34.78 4,618,578 -0.23(-0.65%)
Nov 18, 2020 35.83 36.33 34.99 35.00 7,975,250 -0.63(-1.77%)
Nov 17, 2020 35.27 35.86 35.09 35.64 4,284,059 -0.24(-0.68%)
Nov 16, 2020 35.93 36.09 35.44 35.88 5,162,808 +0.90(+2.58%)
Nov 13, 2020 34.52 35.20 34.37 34.98 4,285,881 +0.89(+2.60%)
Nov 12, 2020 34.45 34.69 33.72 34.09 4,937,223 -0.79(-2.25%)
Nov 11, 2020 35.87 35.87 34.54 34.88 6,828,120 -0.56(-1.58%)
Nov 10, 2020 35.39 35.71 34.72 35.44 7,335,139 +0.05(+0.15%)
Nov 09, 2020 34.83 36.20 34.71 35.38 10,677,006 +3.70(+11.66%)
Nov 06, 2020 32.30 32.39 31.55 31.69 4,799,522 -0.48(-1.49%)
Nov 05, 2020 31.52 32.46 31.50 32.17 6,844,511 +0.81(+2.59%)
Nov 04, 2020 31.74 32.21 31.07 31.35 8,444,806 -1.17(-3.58%)
Nov 03, 2020 32.37 32.83 32.18 32.52 6,261,546 +0.80(+2.54%)
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.