Bank of New York Mellon (NY: BK )

51.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.58 36.23 35.43 36.22 7,699,957 +0.85(+2.40%)
Jan 28, 2016 35.75 35.98 34.99 35.37 7,180,957 -0.06(-0.17%)
Jan 27, 2016 35.41 36.38 35.16 35.43 7,109,916 -0.13(-0.37%)
Jan 26, 2016 34.75 35.73 34.75 35.56 7,427,686 +0.89(+2.57%)
Jan 25, 2016 35.02 35.20 34.56 34.67 8,924,331 -0.48(-1.37%)
Jan 22, 2016 34.82 35.40 34.64 35.15 9,117,392 +0.84(+2.45%)
Jan 21, 2016 35.71 36.00 34.24 34.31 12,502,374 -1.16(-3.27%)
Jan 20, 2016 34.89 35.90 34.75 35.47 12,983,392 -0.46(-1.28%)
Jan 19, 2016 36.38 36.49 35.72 35.93 8,179,018 +0.15(+0.42%)
Jan 15, 2016 35.61 35.78 35.78 35.78 7,459,400 -1.29(-3.48%)
Jan 14, 2016 36.74 37.41 36.10 37.07 7,369,969 +0.61(+1.67%)
Jan 13, 2016 38.01 38.10 36.27 36.46 8,969,309 -1.26(-3.34%)
Jan 12, 2016 38.00 38.10 37.16 37.72 6,445,223 +0.30(+0.80%)
Jan 11, 2016 37.65 37.73 36.96 37.42 5,718,788 +0.27(+0.73%)
Jan 08, 2016 38.20 38.30 37.07 37.15 6,984,945 -0.69(-1.82%)
Jan 07, 2016 38.14 38.62 37.73 37.84 8,238,392 -0.98(-2.52%)
Jan 06, 2016 39.15 39.23 38.69 38.82 7,073,915 -1.00(-2.51%)
Jan 05, 2016 39.94 40.24 39.59 39.82 6,996,683 -0.15(-0.38%)
Jan 04, 2016 40.29 40.29 39.48 39.97 7,528,184 -1.25(-3.03%)
Dec 31, 2015 40.97 41.22 41.22 41.22 6,392,900 -0.06(-0.15%)
Dec 30, 2015 41.59 41.79 41.27 41.28 2,307,986 -0.44(-1.05%)
Dec 29, 2015 41.46 42.02 41.33 41.72 3,537,597 +0.58(+1.41%)
Dec 28, 2015 41.00 41.23 40.83 41.14 2,813,717 -0.09(-0.22%)
Dec 24, 2015 41.34 41.23 41.23 41.23 2,485,600 -0.12(-0.29%)
Dec 23, 2015 41.24 41.38 41.05 41.35 5,577,008 +0.36(+0.88%)
Dec 22, 2015 40.92 41.03 40.41 40.99 10,428,698 +0.40(+0.99%)
Dec 21, 2015 40.55 40.75 40.15 40.59 3,485,382 +0.37(+0.92%)
Dec 18, 2015 40.87 41.03 40.20 40.22 9,848,853 -1.04(-2.52%)
Dec 17, 2015 42.67 42.78 41.26 41.26 7,513,470 -1.44(-3.37%)
Dec 16, 2015 42.46 42.95 42.03 42.70 10,555,083 +0.66(+1.57%)
Dec 15, 2015 40.99 42.21 40.99 42.04 8,139,842 +1.65(+4.09%)
Dec 14, 2015 40.93 41.27 40.02 40.39 13,540,743 -0.38(-0.93%)
Dec 11, 2015 41.66 41.82 40.51 40.77 11,148,546 -1.50(-3.55%)
Dec 10, 2015 42.42 42.74 42.04 42.27 8,693,996 -0.13(-0.31%)
Dec 09, 2015 42.88 43.29 42.17 42.40 10,943,767 -0.75(-1.74%)
Dec 08, 2015 43.18 43.46 43.00 43.15 8,365,273 -0.44(-1.01%)
Dec 07, 2015 43.95 44.10 43.35 43.59 4,146,208 -0.47(-1.07%)
Dec 04, 2015 43.21 44.22 43.11 44.06 8,236,219 +1.08(+2.51%)
Dec 03, 2015 43.67 43.81 42.83 42.98 5,661,584 -0.51(-1.17%)
Dec 02, 2015 44.08 44.16 43.42 43.49 5,010,431 -0.42(-0.96%)
Dec 01, 2015 44.05 44.27 43.65 43.91 5,710,268 +0.07(+0.16%)
Nov 30, 2015 43.92 44.42 43.76 43.84 6,478,491 -0.04(-0.09%)
Nov 27, 2015 43.87 44.00 43.75 43.88 1,530,999 -0.05(-0.11%)
Nov 25, 2015 43.83 43.93 43.93 43.93 4,428,500 +0.25(+0.57%)
Nov 24, 2015 43.25 43.86 43.13 43.68 5,456,707 +0.01(+0.02%)
Nov 23, 2015 43.81 43.98 43.60 43.67 5,258,427 -0.07(-0.16%)
Nov 20, 2015 44.03 44.03 43.66 43.74 4,505,236 -0.09(-0.21%)
Nov 19, 2015 43.97 44.02 43.66 43.83 4,400,483 -0.17(-0.39%)
Nov 18, 2015 42.97 44.08 42.91 44.00 7,093,818 +1.09(+2.54%)
Nov 17, 2015 43.13 43.44 42.81 42.91 3,969,997 -0.02(-0.05%)
Nov 16, 2015 42.57 42.94 42.34 42.93 5,529,637 +0.26(+0.61%)
Nov 13, 2015 42.98 43.29 42.55 42.67 4,041,281 -0.51(-1.18%)
Nov 12, 2015 43.51 43.67 43.17 43.18 4,334,036 -0.66(-1.51%)
Nov 11, 2015 43.89 44.09 43.64 43.84 5,621,348 +0.21(+0.48%)
Nov 10, 2015 43.62 43.99 43.33 43.63 4,792,843 -0.04(-0.09%)
Nov 09, 2015 44.32 44.34 43.51 43.67 5,187,325 -0.52(-1.18%)
Nov 06, 2015 44.15 44.73 43.84 44.19 6,391,304 +0.90(+2.08%)
Nov 05, 2015 42.73 43.43 42.41 43.29 6,229,946 +0.70(+1.64%)
Nov 04, 2015 42.66 42.91 42.49 42.59 4,036,118 -0.06(-0.14%)
Nov 03, 2015 42.09 42.87 41.96 42.65 6,070,043 +0.40(+0.95%)
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.