Skip to main content

Bank of New York Mellon (NY: BK )

71.75 +0.71 (+1.00%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.50 51.50 49.90 50.10 8,191,986 -2.03(-3.89%)
Nov 29, 2021 52.48 52.76 51.84 52.13 4,152,968 +0.24(+0.46%)
Nov 26, 2021 51.94 52.27 51.18 51.89 3,609,266 -1.98(-3.68%)
Nov 24, 2021 53.81 54.24 53.43 53.87 2,852,196 -0.08(-0.15%)
Nov 23, 2021 53.61 54.01 53.32 53.96 2,850,512 +0.73(+1.37%)
Nov 22, 2021 52.85 53.82 52.72 53.22 3,222,677 +1.04(+2.00%)
Nov 19, 2021 52.26 52.56 51.54 52.18 4,169,870 -0.64(-1.21%)
Nov 18, 2021 53.15 52.86 52.70 52.82 3,174,445 -0.26(-0.48%)
Nov 17, 2021 53.96 54.12 52.87 53.08 3,212,955 -1.01(-1.86%)
Nov 16, 2021 54.71 54.81 54.07 54.08 3,455,241 -0.69(-1.27%)
Nov 15, 2021 55.13 55.21 54.61 54.78 2,598,582 -0.16(-0.28%)
Nov 12, 2021 54.86 55.00 54.50 54.93 3,711,998 +0.08(+0.15%)
Nov 11, 2021 54.07 55.26 53.89 54.85 4,190,815 +0.76(+1.40%)
Nov 10, 2021 53.45 54.09 4,543,286 +0.53(+0.99%)
Nov 09, 2021 53.59 53.83 53.18 53.56 4,123,252 -0.37(-0.68%)
Nov 08, 2021 54.09 54.37 53.68 53.93 3,519,881 +0.15(+0.27%)
Nov 05, 2021 54.37 54.57 53.73 53.78 4,319,642 -0.22(-0.41%)
Nov 04, 2021 54.76 54.87 53.49 54.00 3,593,167 -0.94(-1.71%)
Nov 03, 2021 54.56 55.30 54.43 54.94 3,307,618 +0.15(+0.27%)
Nov 02, 2021 54.84 55.29 54.67 54.80 3,566,419 -0.08(-0.15%)
Nov 01, 2021 54.72 54.92 54.39 54.88 4,040,701 +0.75(+1.39%)
Oct 29, 2021 54.10 54.63 53.97 54.13 5,097,294 +0.09(+0.17%)
Oct 28, 2021 53.17 54.11 53.17 54.04 4,237,576 +0.90(+1.69%)
Oct 27, 2021 53.45 54.08 53.07 53.14 4,851,518 -0.59(-1.10%)
Oct 26, 2021 54.12 53.73 4,287,399 -0.27(-0.50%)
Oct 25, 2021 54.38 54.46 53.85 54.00 3,758,553 -0.28(-0.52%)
Oct 22, 2021 54.54 55.02 54.11 54.28 5,476,286 -0.03(-0.05%)
Oct 21, 2021 54.07 54.59 53.76 54.31 4,595,845 +0.39(+0.72%)
Oct 20, 2021 52.41 54.23 52.25 53.92 6,903,867 +1.51(+2.88%)
Oct 19, 2021 50.90 52.46 50.46 52.41 6,341,628 +0.22(+0.42%)
Oct 18, 2021 51.88 52.72 51.82 52.19 5,740,669 +0.23(+0.44%)
Oct 15, 2021 51.86 52.45 51.57 51.96 6,048,109 +0.54(+1.04%)
Oct 14, 2021 50.82 51.48 50.46 51.43 6,907,615 +1.16(+2.31%)
Oct 13, 2021 50.46 50.58 49.50 50.26 5,965,651 -0.20(-0.40%)
Oct 12, 2021 50.46 50.96 50.26 50.46 5,167,585 -0.01(-0.02%)
Oct 11, 2021 50.81 51.50 50.44 50.47 5,439,735 -0.29(-0.57%)
Oct 08, 2021 49.70 51.04 49.65 50.76 5,183,478 +1.19(+2.40%)
Oct 07, 2021 50.13 50.38 49.46 49.57 6,253,182 -0.01(-0.02%)
Oct 06, 2021 48.95 49.80 48.67 49.58 5,745,728 +0.11(+0.22%)
Oct 05, 2021 48.36 49.76 48.23 49.47 5,380,055 +1.43(+2.97%)
Oct 04, 2021 47.96 48.99 47.88 48.05 5,742,146 -0.06(-0.13%)
Oct 01, 2021 47.13 48.51 47.12 48.11 5,389,554 +0.98(+2.08%)
Sep 30, 2021 48.16 48.34 47.14 47.13 4,840,030 -0.72(-1.50%)
Sep 29, 2021 48.01 48.16 47.60 47.85 3,111,930 -0.25(-0.53%)
Sep 28, 2021 48.66 49.36 48.00 48.10 5,982,798 -0.45(-0.92%)
Sep 27, 2021 47.31 48.90 47.24 48.55 5,269,737 +1.68(+3.59%)
Sep 24, 2021 46.65 47.40 46.65 46.86 2,997,199 +0.05(+0.10%)
Sep 23, 2021 45.98 47.27 45.88 46.82 5,165,764 +1.43(+3.14%)
Sep 22, 2021 45.45 45.81 45.26 45.39 4,609,645 +0.57(+1.28%)
Sep 21, 2021 45.29 45.45 44.66 44.82 4,491,295 -0.26(-0.58%)
Sep 20, 2021 45.31 45.40 44.31 45.08 6,769,791 -1.42(-3.05%)
Sep 17, 2021 46.53 46.81 45.88 46.50 12,692,658 -0.20(-0.43%)
Sep 16, 2021 47.66 47.78 46.35 46.70 6,807,689 -0.64(-1.34%)
Sep 15, 2021 46.55 47.44 46.41 47.34 6,365,451 +0.85(+1.82%)
Sep 14, 2021 47.57 47.73 46.26 46.49 4,847,761 -1.00(-2.11%)
Sep 13, 2021 47.54 47.81 47.11 47.49 4,417,008 +0.30(+0.64%)
Sep 10, 2021 48.39 48.41 47.14 47.19 7,581,541 -0.88(-1.83%)
Sep 09, 2021 48.06 48.78 48.06 48.07 4,554,365 -0.09(-0.19%)
Sep 08, 2021 48.19 48.26 47.75 48.16 4,557,317 -0.13(-0.26%)
Sep 07, 2021 48.99 49.09 48.18 48.29 4,392,263 -0.74(-1.50%)
Sep 03, 2021 49.46 49.54 48.83 49.03 3,354,837 -0.35(-0.70%)
Sep 02, 2021 49.55 49.70 49.16 49.37 4,068,034 -0.08(-0.17%)
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.