Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.91 39.52 38.91 39.29 6,559,298 +0.59(+1.53%)
Sep 27, 2019 39.95 40.09 38.30 38.69 15,808,069 -1.82(-4.50%)
Sep 26, 2019 40.68 40.76 40.30 40.52 2,997,108 -0.23(-0.55%)
Sep 25, 2019 40.29 40.83 40.22 40.75 3,205,300 +0.56(+1.38%)
Sep 24, 2019 40.49 40.75 39.97 40.19 3,202,843 -0.45(-1.11%)
Sep 23, 2019 40.04 40.70 40.00 40.64 2,713,367 +0.34(+0.84%)
Sep 20, 2019 40.82 41.01 40.17 40.30 9,615,803 -0.52(-1.28%)
Sep 19, 2019 40.80 41.23 40.53 40.82 3,749,574 -0.02(-0.04%)
Sep 18, 2019 40.29 41.05 39.91 40.84 5,371,902 +0.56(+1.40%)
Sep 17, 2019 39.48 40.29 39.42 40.28 5,705,630 -0.35(-0.86%)
Sep 16, 2019 40.30 40.84 40.10 40.62 3,235,507 -0.13(-0.32%)
Sep 13, 2019 40.74 40.99 40.48 40.75 3,693,517 +0.51(+1.27%)
Sep 12, 2019 40.08 40.46 39.73 40.24 3,575,123 -0.03(-0.06%)
Sep 11, 2019 39.94 40.28 39.36 40.27 4,587,979 +0.49(+1.22%)
Sep 10, 2019 39.77 40.19 39.35 39.78 6,870,257 +0.26(+0.66%)
Sep 09, 2019 37.63 39.80 37.51 39.52 9,044,195 +2.13(+5.69%)
Sep 06, 2019 37.31 37.45 37.02 37.39 3,899,972 +0.18(+0.49%)
Sep 05, 2019 36.97 37.67 36.77 37.21 5,229,783 +0.78(+2.15%)
Sep 04, 2019 36.46 36.53 36.05 36.43 3,074,490 +0.34(+0.94%)
Sep 03, 2019 36.23 36.36 35.64 36.09 4,159,532 -0.46(-1.26%)
Aug 30, 2019 36.51 36.71 36.35 36.55 3,511,114 +0.30(+0.81%)
Aug 29, 2019 36.04 36.55 35.97 36.25 3,511,697 +0.58(+1.63%)
Aug 28, 2019 35.44 35.79 35.21 35.67 4,817,969 +0.09(+0.24%)
Aug 27, 2019 35.92 36.09 35.54 35.58 4,463,207 -0.14(-0.39%)
Aug 26, 2019 35.88 36.02 35.49 35.72 4,870,157 +0.08(+0.22%)
Aug 23, 2019 36.41 36.70 35.43 35.64 4,301,143 -1.00(-2.73%)
Aug 22, 2019 36.70 36.90 36.34 36.64 4,272,580 +0.20(+0.55%)
Aug 21, 2019 36.61 36.82 36.34 36.44 3,792,658 -0.02(-0.05%)
Aug 20, 2019 36.95 37.00 36.42 36.46 2,809,900 -0.66(-1.78%)
Aug 19, 2019 37.39 37.43 37.11 37.12 3,272,495 +0.34(+0.92%)
Aug 16, 2019 36.45 36.93 36.43 36.78 3,381,188 +0.57(+1.58%)
Aug 15, 2019 36.51 36.80 35.99 36.21 4,123,986 -0.25(-0.69%)
Aug 14, 2019 37.15 37.42 36.43 36.46 5,699,426 -1.49(-3.92%)
Aug 13, 2019 38.47 38.81 37.86 37.95 7,054,599 -0.62(-1.60%)
Aug 12, 2019 39.33 39.55 38.51 38.56 4,729,426 -1.24(-3.12%)
Aug 09, 2019 39.49 40.06 39.28 39.81 5,842,995 +0.21(+0.53%)
Aug 08, 2019 39.10 39.95 39.05 39.60 5,817,099 +0.73(+1.88%)
Aug 07, 2019 38.67 39.10 37.91 38.87 7,162,190 -0.63(-1.58%)
Aug 06, 2019 39.27 39.50 38.72 39.49 5,762,947 +0.34(+0.87%)
Aug 05, 2019 39.31 39.64 38.72 39.16 6,395,958 -0.84(-2.11%)
Aug 02, 2019 39.87 40.22 38.49 40.00 5,483,138 +0.05(+0.13%)
Aug 01, 2019 40.30 41.28 39.82 39.95 7,898,817 -0.83(-2.02%)
Jul 31, 2019 40.76 41.15 40.54 40.77 7,636,383 -0.10(-0.25%)
Jul 30, 2019 40.31 40.98 40.22 40.88 4,860,018 +0.19(+0.47%)
Jul 29, 2019 41.22 41.34 40.67 40.68 5,206,300 -0.68(-1.64%)
Jul 26, 2019 41.06 41.41 40.50 41.36 5,512,023 +0.54(+1.32%)
Jul 25, 2019 40.83 40.94 40.29 40.82 5,797,707 +0.16(+0.40%)
Jul 24, 2019 40.19 40.84 40.06 40.66 6,152,086 +0.33(+0.81%)
Jul 23, 2019 39.91 40.53 39.74 40.33 7,230,795 +0.78(+1.96%)
Jul 22, 2019 39.01 39.71 38.88 39.55 5,676,607 +0.47(+1.21%)
Jul 19, 2019 38.90 39.51 38.82 39.08 8,970,892 +0.35(+0.91%)
Jul 18, 2019 38.23 38.83 38.08 38.73 6,609,413 +0.64(+1.68%)
Jul 17, 2019 37.44 38.60 37.44 38.09 7,560,846 +0.87(+2.34%)
Jul 16, 2019 37.41 37.67 37.16 37.22 5,644,449 -0.03(-0.09%)
Jul 15, 2019 37.64 37.64 37.09 37.25 5,744,177 -0.35(-0.94%)
Jul 12, 2019 37.79 37.88 37.25 37.60 3,811,256 -0.08(-0.21%)
Jul 11, 2019 37.26 37.76 37.13 37.68 4,577,713 +0.53(+1.42%)
Jul 10, 2019 37.52 37.54 37.05 37.15 4,407,471 -0.31(-0.83%)
Jul 09, 2019 36.80 37.48 36.65 37.47 4,841,889 +0.32(+0.86%)
Jul 08, 2019 37.85 37.99 36.96 37.15 7,193,067 -1.29(-3.37%)
Jul 05, 2019 38.73 38.95 38.12 38.44 4,086,608 -0.09(-0.25%)
Jul 03, 2019 38.25 38.55 37.94 38.54 3,144,017 +0.35(+0.93%)
Jul 02, 2019 38.39 38.62 38.03 38.18 6,030,352 -0.21(-0.54%)
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.