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 (%)
Oct 31, 2018 40.32 40.88 40.22 40.41 7,267,204 +0.35(+0.87%)
Oct 30, 2018 39.36 40.11 39.21 40.06 8,290,892 +0.98(+2.51%)
Oct 29, 2018 39.12 39.58 38.57 39.08 7,280,860 +0.50(+1.28%)
Oct 26, 2018 38.79 39.06 38.44 38.58 10,879,997 -0.58(-1.47%)
Oct 25, 2018 38.83 39.61 38.68 39.16 7,895,659 +0.70(+1.81%)
Oct 24, 2018 39.24 39.36 38.35 38.46 8,649,817 -0.81(-2.05%)
Oct 23, 2018 38.66 39.53 38.32 39.27 11,631,678 -0.16(-0.41%)
Oct 22, 2018 40.26 40.43 39.42 39.43 8,565,610 -0.79(-1.96%)
Oct 19, 2018 39.96 40.41 39.35 40.22 11,151,049 -0.33(-0.82%)
Oct 18, 2018 40.36 40.99 39.92 40.55 9,512,401 -1.15(-2.77%)
Oct 17, 2018 41.22 41.96 40.83 41.71 9,065,617 -0.17(-0.41%)
Oct 16, 2018 41.36 41.88 41.01 41.88 5,448,707 +0.76(+1.86%)
Oct 15, 2018 41.54 41.71 41.11 41.11 7,630,141 -0.55(-1.32%)
Oct 12, 2018 42.86 42.86 40.94 41.66 7,229,526 -0.08(-0.18%)
Oct 11, 2018 42.78 43.22 41.69 41.74 9,598,253 -1.30(-3.02%)
Oct 10, 2018 44.45 44.53 43.02 43.04 7,320,414 -1.28(-2.89%)
Oct 09, 2018 44.51 44.57 44.09 44.32 4,355,648 -0.47(-1.04%)
Oct 08, 2018 44.47 44.85 44.38 44.79 4,598,635 +0.16(+0.36%)
Oct 05, 2018 44.83 45.09 44.48 44.63 5,087,278 -0.08(-0.17%)
Oct 04, 2018 44.35 44.91 44.20 44.70 5,686,245 +0.42(+0.96%)
Oct 03, 2018 44.18 44.57 44.04 44.28 4,368,627 +0.36(+0.83%)
Oct 02, 2018 43.95 44.18 43.48 43.91 3,824,756 -0.13(-0.29%)
Oct 01, 2018 43.40 44.07 43.22 44.04 5,461,989 +0.77(+1.78%)
Sep 28, 2018 43.43 43.72 43.19 43.27 6,258,455 -0.47(-1.07%)
Sep 27, 2018 44.07 44.18 43.55 43.73 4,794,304 -0.32(-0.73%)
Sep 26, 2018 44.55 44.67 43.95 44.06 6,019,342 -0.33(-0.75%)
Sep 25, 2018 44.54 44.68 44.30 44.39 5,938,436 -0.05(-0.11%)
Sep 24, 2018 45.28 45.28 44.31 44.44 4,126,021 -0.87(-1.91%)
Sep 21, 2018 45.30 45.41 45.00 45.30 25,653,940 +0.05(+0.11%)
Sep 20, 2018 44.77 45.30 44.71 45.25 5,366,783 +0.76(+1.72%)
Sep 19, 2018 43.73 44.85 43.67 44.49 5,860,593 +0.83(+1.90%)
Sep 18, 2018 43.62 43.76 43.37 43.66 4,098,169 +0.20(+0.45%)
Sep 17, 2018 43.85 43.86 43.25 43.46 5,655,855 -0.36(-0.83%)
Sep 14, 2018 43.62 43.91 43.59 43.83 4,439,112 +0.36(+0.84%)
Sep 13, 2018 44.16 44.20 43.26 43.46 8,013,852 -0.67(-1.52%)
Sep 12, 2018 44.29 44.37 44.04 44.13 4,662,547 -0.20(-0.44%)
Sep 11, 2018 44.02 44.54 43.86 44.33 4,310,780 +0.18(+0.40%)
Sep 10, 2018 44.32 44.51 44.07 44.15 4,508,250 -0.13(-0.29%)
Sep 07, 2018 44.40 44.51 44.01 44.28 4,001,541 -0.01(-0.02%)
Sep 06, 2018 44.31 44.42 43.99 44.29 4,478,180 -0.05(-0.11%)
Sep 05, 2018 44.47 44.87 44.24 44.34 4,974,651 -0.13(-0.29%)
Sep 04, 2018 44.26 44.71 44.04 44.46 4,619,914 +0.21(+0.48%)
Aug 31, 2018 44.25 44.25 44.25 0 -0.07(-0.15%)
Aug 30, 2018 44.43 44.57 44.23 44.32 5,133,859 -0.23(-0.51%)
Aug 29, 2018 44.89 44.90 44.38 44.55 4,864,258 -0.33(-0.74%)
Aug 28, 2018 45.02 45.08 44.82 44.88 4,266,547 -0.08(-0.17%)
Aug 27, 2018 44.84 45.35 44.77 44.96 4,497,815 +0.36(+0.80%)
Aug 24, 2018 44.58 44.74 44.46 44.60 3,348,072 +0.20(+0.44%)
Aug 23, 2018 44.49 44.51 44.27 44.40 4,064,289 -0.14(-0.32%)
Aug 22, 2018 44.50 44.75 44.28 44.55 3,548,609 -0.03(-0.08%)
Aug 21, 2018 43.90 44.81 43.82 44.58 5,011,272 +0.51(+1.16%)
Aug 20, 2018 43.91 44.11 43.90 44.07 4,309,224 +0.21(+0.48%)
Aug 17, 2018 43.62 43.90 43.52 43.86 4,687,654 +0.14(+0.33%)
Aug 16, 2018 43.38 43.92 43.37 43.72 5,704,706 +0.48(+1.10%)
Aug 15, 2018 42.92 43.42 42.91 43.24 5,651,837 -0.01(-0.02%)
Aug 14, 2018 42.69 43.39 42.69 43.25 5,988,706 +0.70(+1.66%)
Aug 13, 2018 43.36 43.36 42.53 42.55 10,564,190 -0.75(-1.72%)
Aug 10, 2018 43.81 43.84 42.90 43.29 16,021,368 -1.08(-2.43%)
Aug 09, 2018 45.05 45.13 44.35 44.37 5,650,846 -0.72(-1.60%)
Aug 08, 2018 45.01 45.24 44.87 45.09 3,954,596 +0.17(+0.38%)
Aug 07, 2018 45.10 45.44 44.91 44.92 5,844,634 -0.08(-0.17%)
Aug 06, 2018 44.79 45.31 44.68 45.00 4,875,151 +0.22(+0.49%)
Aug 03, 2018 44.68 44.90 44.52 44.78 5,579,413 +0.12(+0.27%)
Aug 02, 2018 44.92 44.98 44.40 44.66 6,357,257 -0.55(-1.22%)
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.