Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.48 47.08 46.32 46.95 6,004,301 +0.19(+0.41%)
Jun 29, 2021 46.97 47.36 46.62 46.75 4,274,797 +0.15(+0.31%)
Jun 28, 2021 46.55 46.65 45.97 46.61 3,047,112 -0.12(-0.25%)
Jun 25, 2021 46.20 46.86 46.08 46.73 4,548,653 +0.68(+1.47%)
Jun 24, 2021 45.46 46.23 45.25 46.05 4,016,760 +0.81(+1.78%)
Jun 23, 2021 45.43 45.70 45.22 45.24 5,015,387 -0.06(-0.14%)
Jun 22, 2021 45.54 45.58 44.94 45.31 4,243,411 -0.20(-0.44%)
Jun 21, 2021 44.55 45.57 44.45 45.51 4,552,969 +1.32(+2.99%)
Jun 18, 2021 44.78 44.86 44.02 44.19 12,567,829 -1.15(-2.55%)
Jun 17, 2021 47.50 47.51 45.05 45.34 8,171,530 -1.60(-3.42%)
Jun 16, 2021 46.13 47.61 45.49 46.95 10,673,165 +0.71(+1.55%)
Jun 15, 2021 45.63 46.34 45.50 46.23 4,024,309 +0.74(+1.63%)
Jun 14, 2021 45.96 46.29 44.75 45.49 6,544,352 -0.71(-1.53%)
Jun 11, 2021 45.78 46.23 45.73 46.20 3,894,608 +0.49(+1.08%)
Jun 10, 2021 46.77 46.97 45.67 45.70 3,480,374 -0.69(-1.48%)
Jun 09, 2021 46.81 46.81 46.32 46.39 3,175,967 -0.73(-1.56%)
Jun 08, 2021 47.11 47.32 46.60 47.12 3,059,073 -0.37(-0.77%)
Jun 07, 2021 47.95 47.95 47.44 47.49 2,494,417 -0.36(-0.75%)
Jun 04, 2021 47.82 47.88 47.32 47.84 2,406,181 +0.01(+0.02%)
Jun 03, 2021 47.70 48.09 47.40 47.84 3,043,099 +0.07(+0.15%)
Jun 02, 2021 47.86 48.05 47.41 47.76 3,603,652 -0.16(-0.34%)
Jun 01, 2021 48.39 48.48 47.69 47.93 3,471,970 +0.20(+0.42%)
May 28, 2021 47.82 47.85 47.33 47.73 3,715,046 -0.02(-0.04%)
May 27, 2021 47.84 48.28 47.49 47.74 7,173,185 +0.49(+1.05%)
May 26, 2021 47.11 47.39 46.72 47.25 4,110,023 +0.40(+0.86%)
May 25, 2021 47.44 47.88 46.74 46.85 3,312,160 -0.57(-1.20%)
May 24, 2021 47.29 47.52 47.16 47.41 2,907,019 +0.16(+0.35%)
May 21, 2021 46.55 47.43 46.48 47.25 4,003,866 +0.87(+1.88%)
May 20, 2021 46.60 46.73 46.20 46.38 3,115,081 -0.23(-0.49%)
May 19, 2021 46.01 46.64 45.65 46.61 5,445,557 +0.10(+0.22%)
May 18, 2021 47.69 47.93 46.49 46.51 5,961,423 -1.23(-2.57%)
May 17, 2021 47.47 47.92 47.13 47.73 4,277,596 +0.28(+0.60%)
May 14, 2021 47.63 47.92 47.32 47.45 4,907,591 +0.08(+0.17%)
May 13, 2021 46.52 47.66 46.39 47.37 5,155,113 +0.60(+1.29%)
May 12, 2021 47.77 47.96 46.61 46.76 4,587,252 -0.50(-1.07%)
May 11, 2021 47.64 48.23 47.06 47.27 7,095,414 -0.63(-1.32%)
May 10, 2021 47.83 48.40 47.65 47.90 5,140,051 +0.41(+0.87%)
May 07, 2021 46.89 47.61 46.36 47.49 5,062,167 -0.06(-0.14%)
May 06, 2021 47.29 47.58 47.05 47.55 5,372,428 +0.40(+0.86%)
May 05, 2021 46.73 47.28 45.95 47.15 4,583,255 +0.88(+1.90%)
May 04, 2021 45.94 46.42 45.81 46.27 6,715,222 +0.24(+0.52%)
May 03, 2021 46.05 46.23 45.54 46.03 4,251,691 +0.32(+0.70%)
Apr 30, 2021 45.79 46.04 45.55 45.71 7,507,397 -0.18(-0.40%)
Apr 29, 2021 45.36 46.05 45.30 45.89 7,593,429 +0.82(+1.83%)
Apr 28, 2021 44.55 45.12 44.55 45.07 6,479,725 +0.58(+1.30%)
Apr 27, 2021 43.87 44.58 43.60 44.49 6,074,551 +0.69(+1.57%)
Apr 26, 2021 43.56 44.19 43.48 43.80 6,102,141 +0.46(+1.07%)
Apr 23, 2021 42.38 43.60 42.11 43.34 4,945,387 +0.96(+2.26%)
Apr 22, 2021 42.67 43.00 42.23 42.38 5,895,131 -0.58(-1.36%)
Apr 21, 2021 42.16 43.17 42.06 42.97 5,485,466 +0.56(+1.31%)
Apr 20, 2021 42.47 42.98 42.14 42.41 8,004,286 -0.21(-0.49%)
Apr 19, 2021 42.13 42.73 42.00 42.62 6,934,728 +0.67(+1.61%)
Apr 16, 2021 42.84 43.25 41.70 41.95 10,934,505 -1.77(-4.04%)
Apr 15, 2021 44.37 44.43 43.66 43.71 8,509,655 -0.57(-1.30%)
Apr 14, 2021 43.98 44.59 43.79 44.29 4,633,783 +0.27(+0.62%)
Apr 13, 2021 44.44 44.54 43.94 44.01 3,550,939 -0.68(-1.53%)
Apr 12, 2021 44.27 44.73 44.19 44.70 3,123,152 +0.43(+0.97%)
Apr 09, 2021 43.98 44.34 43.86 44.27 3,484,297 +0.56(+1.29%)
Apr 08, 2021 43.37 43.75 43.15 43.70 3,426,098 +0.15(+0.33%)
Apr 07, 2021 43.73 43.97 43.34 43.56 3,681,166 +0.05(+0.13%)
Apr 06, 2021 43.74 43.82 43.17 43.50 3,427,194 -0.32(-0.73%)
Apr 05, 2021 43.69 44.16 43.41 43.82 4,015,020 +0.60(+1.39%)
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.