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 (%)
Jul 31, 2018 45.65 45.66 45.15 45.37 4,618,032 +0.01(+0.02%)
Jul 30, 2018 45.15 45.63 45.13 45.36 5,034,037 +0.28(+0.62%)
Jul 27, 2018 45.13 45.42 45.00 45.08 4,325,556 +0.01(+0.02%)
Jul 26, 2018 44.99 45.41 44.96 45.07 7,887,602 +0.08(+0.19%)
Jul 25, 2018 45.79 45.79 44.97 44.99 11,931,985 -0.75(-1.64%)
Jul 24, 2018 45.17 45.98 45.10 45.74 5,954,362 +0.79(+1.77%)
Jul 23, 2018 44.28 45.04 44.16 44.95 9,896,392 +0.67(+1.51%)
Jul 20, 2018 44.49 44.77 44.22 44.28 16,642,662 -0.23(-0.51%)
Jul 19, 2018 45.88 45.93 43.98 44.51 20,657,570 -2.46(-5.23%)
Jul 18, 2018 45.78 47.01 45.78 46.97 9,004,293 +1.34(+2.94%)
Jul 17, 2018 45.13 45.72 45.13 45.62 5,572,206 +0.30(+0.65%)
Jul 16, 2018 44.84 45.40 44.70 45.33 5,073,094 +0.57(+1.26%)
Jul 13, 2018 45.02 45.28 44.52 44.76 4,859,782 -0.40(-0.88%)
Jul 12, 2018 45.16 45.31 44.71 45.16 3,966,256 +0.09(+0.21%)
Jul 11, 2018 45.32 45.49 44.94 45.07 4,862,673 -0.54(-1.18%)
Jul 10, 2018 45.76 45.89 45.43 45.61 3,798,751 -0.07(-0.15%)
Jul 09, 2018 45.14 45.72 45.14 45.67 3,374,382 +0.77(+1.71%)
Jul 06, 2018 44.76 45.20 44.61 44.91 3,901,078 +0.00(+0.00%)
Jul 05, 2018 45.20 45.33 44.78 44.91 3,471,646 +0.01(+0.02%)
Jul 03, 2018 44.90 44.90 44.90 0 -0.76(-1.66%)
Jul 02, 2018 45.13 45.65 44.97 45.66 5,097,842 +0.13(+0.30%)
Jun 29, 2018 46.31 46.54 45.50 45.52 9,145,275 -0.31(-0.68%)
Jun 28, 2018 45.89 46.07 45.32 45.83 4,762,915 +0.08(+0.18%)
Jun 27, 2018 46.59 46.91 45.70 45.75 5,119,103 -0.83(-1.78%)
Jun 26, 2018 46.88 46.93 46.28 46.58 4,330,815 -0.41(-0.88%)
Jun 25, 2018 47.83 47.89 46.59 46.99 5,409,677 -0.91(-1.90%)
Jun 22, 2018 48.59 48.72 47.85 47.90 6,246,086 -0.34(-0.70%)
Jun 21, 2018 48.29 48.57 47.76 48.24 5,045,775 -0.19(-0.38%)
Jun 20, 2018 48.70 48.85 48.43 48.43 4,462,569 +0.03(+0.05%)
Jun 19, 2018 47.78 48.53 47.70 48.40 5,552,392 +0.08(+0.17%)
Jun 18, 2018 47.78 48.33 47.51 48.32 4,979,672 +0.26(+0.54%)
Jun 15, 2018 48.19 47.35 48.05 7,837,269 +0.11(+0.23%)
Jun 14, 2018 48.38 48.45 47.74 47.94 4,066,197 -0.44(-0.91%)
Jun 13, 2018 48.68 48.90 48.16 48.38 4,082,651 -0.30(-0.61%)
Jun 12, 2018 48.82 48.91 48.38 48.68 3,885,831 -0.03(-0.05%)
Jun 11, 2018 48.65 48.97 48.46 48.70 3,830,914 +0.12(+0.24%)
Jun 08, 2018 48.48 48.86 48.03 48.59 4,303,617 -0.08(-0.16%)
Jun 07, 2018 48.72 49.14 48.30 48.66 9,370,919 +0.91(+1.91%)
Jun 06, 2018 47.75 47.75 4,493,484 +0.83(+1.76%)
Jun 05, 2018 46.79 47.21 46.57 46.92 5,951,039 -0.15(-0.32%)
Jun 04, 2018 46.92 47.17 46.62 47.08 5,540,135 +0.35(+0.76%)
Jun 01, 2018 46.81 47.27 46.60 46.72 6,025,972 +0.51(+1.10%)
May 31, 2018 46.58 46.65 45.90 46.21 8,463,121 -0.55(-1.17%)
May 30, 2018 47.12 47.42 46.38 46.76 8,257,963 +0.18(+0.38%)
May 29, 2018 47.50 47.68 46.24 46.59 10,310,573 -1.53(-3.18%)
May 25, 2018 48.11 48.11 48.11 0 -0.20(-0.42%)
May 24, 2018 48.39 48.65 47.80 48.32 4,855,673 -0.18(-0.37%)
May 23, 2018 48.22 48.50 47.71 48.49 3,849,850 -0.12(-0.24%)
May 22, 2018 48.75 49.03 48.59 48.61 4,601,658 -0.11(-0.23%)
May 21, 2018 48.45 48.81 48.26 48.72 4,745,144 +0.64(+1.33%)
May 18, 2018 48.23 48.32 47.94 48.08 4,524,687 -0.27(-0.56%)
May 17, 2018 48.12 48.74 47.84 48.35 4,202,340 +0.19(+0.39%)
May 16, 2018 47.94 48.33 47.78 48.16 3,696,177 +0.14(+0.30%)
May 15, 2018 48.16 48.41 47.73 48.02 5,085,533 -0.35(-0.72%)
May 14, 2018 48.47 48.64 48.18 48.37 3,264,737 +0.10(+0.21%)
May 11, 2018 48.32 48.55 48.13 48.27 3,877,590 -0.08(-0.16%)
May 10, 2018 47.99 48.38 47.81 48.34 4,759,402 +0.35(+0.72%)
May 09, 2018 47.43 48.00 47.22 48.00 5,626,472 +0.66(+1.39%)
May 08, 2018 46.88 47.63 46.85 47.34 6,662,254 +0.41(+0.88%)
May 07, 2018 46.08 46.98 45.93 46.92 5,396,405 +0.93(+2.02%)
May 04, 2018 45.02 46.30 44.90 45.99 3,008,028 +0.54(+1.19%)
May 03, 2018 45.25 45.77 44.45 45.45 4,743,859 -0.12(-0.26%)
May 02, 2018 45.58 45.96 45.05 45.57 5,306,787 -0.17(-0.37%)
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.