Bank of New York Mellon (NY: BK )

51.78 USD +0.09 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 51.98 52.29 51.63 51.78 4,497,265 +0.09(+0.17%)
May 13, 2021 50.76 52.01 50.62 51.69 4,724,092 +0.66(+1.29%)
May 12, 2021 52.13 52.34 50.87 51.03 4,203,710 -0.55(-1.07%)
May 11, 2021 51.99 52.63 51.35 51.58 6,502,163 -0.69(-1.32%)
May 10, 2021 52.19 52.82 52.00 52.27 4,710,289 +0.45(+0.87%)
May 07, 2021 51.17 51.95 50.59 51.82 4,638,917 -0.07(-0.13%)
May 06, 2021 51.61 51.92 51.35 51.89 4,923,237 +0.44(+0.86%)
May 05, 2021 50.99 51.59 50.14 51.45 4,200,047 +0.96(+1.90%)
May 04, 2021 50.13 50.65 49.99 50.49 6,153,759 +0.26(+0.52%)
May 03, 2021 50.25 50.45 49.70 50.23 3,896,205 +0.35(+0.70%)
Apr 30, 2021 49.97 50.24 49.71 49.88 6,879,700 -0.20(-0.40%)
Apr 29, 2021 49.50 50.26 49.43 50.08 6,958,539 +0.90(+1.83%)
Apr 28, 2021 48.61 49.24 48.61 49.18 5,937,952 +0.63(+1.30%)
Apr 27, 2021 47.87 48.65 47.58 48.55 5,566,655 +0.44(+0.91%)
Apr 26, 2021 47.84 48.54 47.75 48.11 5,555,906 +0.51(+1.07%)
Apr 23, 2021 46.55 47.89 46.25 47.60 4,502,700 +1.05(+2.26%)
Apr 22, 2021 46.87 47.23 46.38 46.55 5,367,427 -0.64(-1.36%)
Apr 21, 2021 46.31 47.41 46.19 47.19 4,994,433 +0.61(+1.31%)
Apr 20, 2021 46.64 47.21 46.28 46.58 7,287,780 -0.23(-0.49%)
Apr 19, 2021 46.27 46.93 46.13 46.81 6,313,964 +0.74(+1.61%)
Apr 16, 2021 47.05 47.50 45.80 46.07 9,955,700 -1.94(-4.04%)
Apr 15, 2021 48.73 48.80 47.95 48.01 7,747,911 -0.63(-1.30%)
Apr 14, 2021 48.30 48.97 48.09 48.64 4,218,989 +0.30(+0.62%)
Apr 13, 2021 48.81 48.92 48.26 48.34 3,233,076 -0.75(-1.53%)
Apr 12, 2021 48.62 49.13 48.53 49.09 2,843,583 +0.47(+0.97%)
Apr 09, 2021 48.30 48.70 48.17 48.62 3,172,400 +0.62(+1.29%)
Apr 08, 2021 47.63 48.05 47.39 48.00 3,119,410 +0.16(+0.33%)
Apr 07, 2021 48.03 48.29 47.60 47.84 3,351,646 +0.06(+0.13%)
Apr 06, 2021 48.04 48.13 47.41 47.78 3,120,408 -0.35(-0.73%)
Apr 05, 2021 47.98 48.50 47.68 48.13 3,655,615 +0.66(+1.39%)
Apr 01, 2021 47.24 47.52 46.85 47.47 4,046,100 +0.18(+0.38%)
Mar 31, 2021 47.63 47.88 47.22 47.29 4,847,188 -0.57(-1.19%)
Mar 30, 2021 47.80 48.15 47.50 47.86 4,451,209 +0.34(+0.72%)
Mar 29, 2021 46.63 47.90 46.46 47.52 4,829,210 +0.03(+0.06%)
Mar 26, 2021 46.82 47.56 46.76 47.49 7,321,300 +1.16(+2.50%)
Mar 25, 2021 45.34 46.37 44.70 46.33 6,261,761 +1.08(+2.39%)
Mar 24, 2021 45.49 46.04 45.25 45.25 5,261,781 +0.88(+1.98%)
Mar 23, 2021 44.94 45.34 44.20 44.37 3,727,661 -0.84(-1.86%)
Mar 22, 2021 45.37 45.80 44.88 45.21 6,265,684 -1.14(-2.46%)
Mar 19, 2021 46.19 46.71 45.60 46.35 14,555,300 -0.35(-0.75%)
Mar 18, 2021 47.03 47.76 46.53 46.70 6,302,565 +0.19(+0.41%)
Mar 17, 2021 46.67 46.82 45.88 46.51 4,903,964 +0.27(+0.58%)
Mar 16, 2021 46.41 46.63 45.92 46.24 3,732,731 -0.45(-0.96%)
Mar 15, 2021 46.69 46.78 46.02 46.69 3,675,981 +0.03(+0.06%)
Mar 12, 2021 46.54 46.90 46.20 46.66 4,741,800 +0.93(+2.03%)
Mar 11, 2021 45.56 46.00 45.20 45.73 3,696,785 -0.17(-0.37%)
Mar 10, 2021 45.00 46.27 44.90 45.90 5,011,881 +0.96(+2.14%)
Mar 09, 2021 45.03 45.94 44.35 44.94 6,057,793 -0.69(-1.51%)
Mar 08, 2021 45.57 46.16 45.15 45.63 4,341,673 +0.60(+1.33%)
Mar 05, 2021 45.40 45.72 44.40 45.03 5,828,700 +0.27(+0.60%)
Mar 04, 2021 44.53 45.35 44.04 44.76 6,865,099 +0.23(+0.52%)
Mar 03, 2021 43.78 45.56 43.78 44.53 7,398,036 +0.93(+2.13%)
Mar 02, 2021 43.71 44.32 43.58 43.60 4,494,559 -0.08(-0.18%)
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.