Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.64 48.04 47.38 47.65 4,146,364 +0.00(+0.00%)
Jan 30, 2018 48.04 48.33 47.65 47.65 5,236,863 -0.69(-1.43%)
Jan 29, 2018 48.23 48.69 48.12 48.34 4,827,926 -0.02(-0.03%)
Jan 26, 2018 47.59 48.36 47.43 48.36 6,039,805 +0.78(+1.64%)
Jan 25, 2018 48.33 48.45 47.46 47.58 5,431,789 -0.77(-1.59%)
Jan 24, 2018 48.43 48.82 48.06 48.35 4,746,215 +0.04(+0.09%)
Jan 23, 2018 48.11 48.51 47.86 48.31 4,579,370 +0.00(+0.00%)
Jan 22, 2018 47.37 48.38 47.26 48.31 6,635,399 +0.93(+1.96%)
Jan 19, 2018 46.50 47.71 46.41 47.38 10,710,960 +1.05(+2.28%)
Jan 18, 2018 46.38 46.74 45.76 46.33 13,268,631 -2.13(-4.39%)
Jan 17, 2018 48.38 48.70 47.80 48.45 5,081,678 +0.29(+0.61%)
Jan 16, 2018 49.11 49.37 48.01 48.16 7,005,817 -0.74(-1.51%)
Jan 12, 2018 48.89 48.89 48.89 0 +0.49(+1.02%)
Jan 11, 2018 48.19 48.43 47.91 48.40 4,153,477 +0.44(+0.92%)
Jan 10, 2018 48.03 47.96 6,109,591 +1.46(+3.13%)
Jan 09, 2018 46.13 46.68 46.10 46.50 4,924,690 +0.42(+0.91%)
Jan 08, 2018 45.92 46.25 45.82 46.08 4,508,189 +0.19(+0.42%)
Jan 05, 2018 45.91 45.97 45.55 45.89 3,004,636 +0.12(+0.26%)
Jan 04, 2018 45.50 46.07 45.41 45.77 3,448,887 +0.45(+1.00%)
Jan 03, 2018 45.13 45.40 44.91 45.32 2,878,679 +0.28(+0.61%)
Jan 02, 2018 45.42 45.49 44.93 45.04 4,340,846 -0.03(-0.07%)
Dec 29, 2017 45.08 45.08 45.08 0 -0.22(-0.48%)
Dec 28, 2017 45.20 45.41 45.06 45.30 4,840,879 +0.23(+0.52%)
Dec 27, 2017 45.11 45.14 44.96 45.06 2,659,070 +0.03(+0.06%)
Dec 26, 2017 45.28 45.51 44.96 45.04 2,195,537 -0.16(-0.35%)
Dec 22, 2017 45.64 45.71 45.04 45.20 2,965,911 -0.30(-0.66%)
Dec 21, 2017 45.36 45.78 45.34 45.50 3,712,880 +0.34(+0.76%)
Dec 20, 2017 45.76 45.86 45.04 45.15 4,518,924 -0.21(-0.46%)
Dec 19, 2017 45.81 46.03 45.34 45.36 3,588,464 -0.18(-0.40%)
Dec 18, 2017 45.76 46.03 45.50 45.55 4,749,535 +0.18(+0.41%)
Dec 15, 2017 45.25 45.72 45.12 45.36 10,981,023 +0.15(+0.33%)
Dec 14, 2017 45.68 45.73 45.17 45.21 4,120,988 -0.30(-0.66%)
Dec 13, 2017 46.02 46.20 45.50 45.51 5,131,686 -0.49(-1.07%)
Dec 12, 2017 46.01 46.22 45.67 46.01 5,908,356 +0.36(+0.79%)
Dec 11, 2017 45.77 45.91 45.50 45.65 4,757,396 -0.11(-0.24%)
Dec 08, 2017 45.71 45.82 45.43 45.76 5,336,417 +0.38(+0.83%)
Dec 07, 2017 45.03 45.53 44.99 45.38 5,208,420 +0.17(+0.37%)
Dec 06, 2017 45.48 45.51 45.04 45.21 4,558,180 -0.34(-0.75%)
Dec 05, 2017 46.20 46.20 45.48 45.55 4,972,662 -0.45(-0.98%)
Dec 04, 2017 46.21 46.29 46.19 46.01 7,152,019 +0.44(+0.96%)
Dec 01, 2017 45.97 46.17 45.06 45.57 6,786,235 -0.24(-0.53%)
Nov 30, 2017 45.80 46.27 45.55 45.81 9,181,540 +0.28(+0.61%)
Nov 29, 2017 44.84 45.75 44.73 45.54 8,355,878 +1.07(+2.41%)
Nov 28, 2017 43.78 44.58 43.66 44.47 5,346,043 +0.80(+1.82%)
Nov 27, 2017 43.83 44.00 43.55 43.67 5,704,234 -0.04(-0.10%)
Nov 24, 2017 43.95 43.98 43.68 43.71 1,585,428 -0.17(-0.38%)
Nov 22, 2017 43.86 44.02 43.78 43.88 5,431,118 +0.01(+0.02%)
Nov 21, 2017 44.06 44.06 43.55 43.87 5,861,100 -0.08(-0.19%)
Nov 20, 2017 44.05 44.17 43.83 43.96 5,446,121 +0.04(+0.10%)
Nov 17, 2017 43.52 44.19 43.45 43.91 5,182,017 +0.20(+0.46%)
Nov 16, 2017 43.61 44.12 43.60 43.71 6,248,550 +0.24(+0.56%)
Nov 15, 2017 43.00 43.66 42.85 43.47 5,843,726 +0.08(+0.17%)
Nov 14, 2017 42.41 43.50 42.38 43.40 8,219,850 +0.69(+1.63%)
Nov 13, 2017 42.35 42.74 42.32 42.70 3,653,856 +0.08(+0.18%)
Nov 10, 2017 42.59 42.69 42.29 42.63 4,244,561 +0.09(+0.22%)
Nov 09, 2017 42.56 42.89 42.34 42.53 5,295,545 -0.33(-0.78%)
Nov 08, 2017 42.74 43.04 42.59 42.87 3,904,301 +0.13(+0.29%)
Nov 07, 2017 43.10 43.29 42.66 42.74 4,699,970 -0.23(-0.55%)
Nov 06, 2017 42.90 43.09 42.85 42.98 4,597,383 +0.02(+0.04%)
Nov 03, 2017 42.94 43.10 42.73 42.96 6,647,847 -0.06(-0.14%)
Nov 02, 2017 43.04 43.40 42.81 43.02 7,090,430 -0.21(-0.48%)
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.