Bank of New York Mellon (NY: BK )

51.82 USD -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.53 44.86 44.40 44.73 6,420,601 +0.06(+0.13%)
Jan 30, 2017 44.51 44.69 44.23 44.67 6,221,527 -0.11(-0.25%)
Jan 27, 2017 44.83 44.96 44.48 44.78 5,863,733 -0.19(-0.42%)
Jan 26, 2017 45.05 45.18 44.74 44.97 6,699,839 +0.06(+0.13%)
Jan 25, 2017 45.05 45.22 44.40 44.91 7,333,789 +0.28(+0.63%)
Jan 24, 2017 44.07 44.83 43.89 44.63 6,029,919 +0.76(+1.73%)
Jan 23, 2017 44.41 44.76 43.85 43.87 8,209,191 -0.69(-1.55%)
Jan 20, 2017 44.69 45.09 44.22 44.56 13,056,536 -0.28(-0.62%)
Jan 19, 2017 46.35 46.56 44.69 44.84 12,816,630 -1.39(-3.01%)
Jan 18, 2017 46.47 46.51 45.46 46.23 8,421,892 -0.20(-0.43%)
Jan 17, 2017 47.38 47.46 46.38 46.43 5,231,554 -1.31(-2.74%)
Jan 13, 2017 47.74 47.74 47.74 0 +0.28(+0.59%)
Jan 12, 2017 47.81 47.96 47.02 47.46 4,387,536 -0.57(-1.19%)
Jan 11, 2017 47.64 48.05 47.29 48.03 4,029,902 +0.31(+0.65%)
Jan 10, 2017 47.75 48.15 47.60 47.72 4,556,360 +0.08(+0.17%)
Jan 09, 2017 47.85 48.04 47.49 47.64 5,185,406 -0.53(-1.10%)
Jan 06, 2017 47.94 48.44 47.64 48.17 4,533,841 +0.08(+0.17%)
Jan 05, 2017 48.50 48.96 47.58 48.09 5,295,466 -0.62(-1.27%)
Jan 04, 2017 48.25 48.74 48.08 48.71 7,735,286 +0.75(+1.56%)
Jan 03, 2017 48.03 48.64 47.70 47.96 6,196,764 +0.58(+1.22%)
Dec 30, 2016 47.38 47.38 47.38 0 +0.04(+0.08%)
Dec 29, 2016 47.76 47.95 46.97 47.34 7,461,809 -0.31(-0.65%)
Dec 28, 2016 48.40 48.52 47.64 47.65 6,145,071 -0.08(-0.17%)
Dec 27, 2016 47.79 47.86 47.50 47.73 2,266,606 +0.15(+0.32%)
Dec 23, 2016 47.58 47.58 47.58 0 -0.03(-0.06%)
Dec 22, 2016 47.55 47.80 47.49 47.61 4,564,654 +0.06(+0.13%)
Dec 21, 2016 47.73 47.75 47.31 47.55 3,638,206 -0.13(-0.27%)
Dec 20, 2016 47.71 47.88 47.49 47.68 5,772,373 +0.40(+0.85%)
Dec 19, 2016 47.45 47.52 47.02 47.28 6,479,221 -0.28(-0.59%)
Dec 16, 2016 48.62 48.62 47.47 47.56 7,418,807 -0.79(-1.63%)
Dec 15, 2016 48.27 48.83 47.90 48.35 6,033,695 +0.28(+0.58%)
Dec 14, 2016 47.89 48.82 47.68 48.07 6,188,267 -0.21(-0.43%)
Dec 13, 2016 48.55 48.79 47.93 48.28 5,248,450 +0.06(+0.12%)
Dec 12, 2016 48.59 48.97 48.19 48.22 7,135,838 -0.40(-0.82%)
Dec 09, 2016 48.97 49.02 48.33 48.62 6,458,336 -0.55(-1.12%)
Dec 08, 2016 48.64 49.54 48.37 49.17 6,025,546 +0.62(+1.28%)
Dec 07, 2016 48.18 48.55 47.89 48.55 9,183,484 +0.56(+1.17%)
Dec 06, 2016 48.14 48.23 47.58 47.99 5,772,259 +0.13(+0.27%)
Dec 05, 2016 48.21 48.51 47.75 47.86 6,645,250 +0.21(+0.44%)
Dec 02, 2016 48.45 48.57 47.58 47.65 4,578,940 -0.95(-1.95%)
Dec 01, 2016 47.67 48.67 47.57 48.60 7,570,739 +1.18(+2.49%)
Nov 30, 2016 47.46 47.73 47.37 47.42 8,375,257 +0.37(+0.79%)
Nov 29, 2016 47.10 47.30 46.84 47.05 5,635,908 +0.02(+0.04%)
Nov 28, 2016 47.01 47.36 46.91 47.03 4,609,993 -0.44(-0.93%)
Nov 25, 2016 47.46 47.47 47.29 47.47 2,329,322 +0.00(+0.00%)
Nov 23, 2016 47.47 47.47 47.47 0 +0.22(+0.47%)
Nov 22, 2016 47.33 47.55 46.90 47.25 5,700,084 -0.17(-0.36%)
Nov 21, 2016 47.38 47.59 47.24 47.42 5,023,916 -0.02(-0.04%)
Nov 18, 2016 47.53 47.67 47.16 47.44 5,808,898 -0.16(-0.34%)
Nov 17, 2016 47.00 47.85 46.93 47.60 6,400,710 +0.55(+1.17%)
Nov 16, 2016 47.44 47.51 46.92 47.05 6,371,687 -0.88(-1.84%)
Nov 15, 2016 47.05 47.96 46.74 47.93 7,965,539 +0.40(+0.84%)
Nov 14, 2016 46.98 47.87 46.96 47.53 10,084,340 +0.80(+1.71%)
Nov 11, 2016 46.04 46.79 45.92 46.73 6,637,129 +0.52(+1.13%)
Nov 10, 2016 45.99 47.61 45.57 46.21 15,596,862 +0.67(+1.47%)
Nov 09, 2016 43.97 45.75 43.95 45.54 14,031,687 +1.66(+3.78%)
Nov 08, 2016 43.88 44.25 43.71 43.88 6,070,761 -0.15(-0.34%)
Nov 07, 2016 43.71 44.04 43.65 44.03 7,611,481 +1.04(+2.42%)
Nov 04, 2016 43.04 43.26 42.76 42.99 6,580,604 -0.05(-0.12%)
Nov 03, 2016 43.17 43.41 42.92 43.04 4,872,855 +0.17(+0.40%)
Nov 02, 2016 43.16 43.25 42.73 42.87 5,350,777 -0.53(-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.