Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.08 48.28 47.19 47.23 6,127,816 -0.80(-1.66%)
Feb 27, 2018 48.19 48.58 48.00 48.02 5,521,885 -0.16(-0.33%)
Feb 26, 2018 47.38 48.21 47.10 48.18 4,736,466 +1.06(+2.25%)
Feb 23, 2018 46.53 47.14 46.49 47.12 3,874,078 +0.83(+1.79%)
Feb 22, 2018 46.21 46.29 5,152,964 -0.46(-0.97%)
Feb 21, 2018 46.76 47.50 46.63 46.75 4,688,877 +0.02(+0.05%)
Feb 20, 2018 46.54 47.06 46.42 46.72 3,586,609 +0.14(+0.30%)
Feb 16, 2018 46.58 46.58 46.58 0 +0.07(+0.16%)
Feb 15, 2018 46.79 46.94 46.34 46.51 3,894,241 +0.15(+0.32%)
Feb 14, 2018 45.16 46.42 45.16 46.36 4,911,001 +0.97(+2.13%)
Feb 13, 2018 45.02 45.55 44.82 45.39 3,630,574 +0.17(+0.37%)
Feb 12, 2018 45.14 45.69 44.63 45.22 5,855,887 +0.44(+0.98%)
Feb 09, 2018 44.70 45.10 43.15 44.78 7,486,608 +0.65(+1.48%)
Feb 08, 2018 45.79 46.08 44.09 44.13 8,612,894 -1.70(-3.70%)
Feb 07, 2018 45.73 46.54 45.72 45.83 7,383,071 -0.12(-0.27%)
Feb 06, 2018 44.15 46.08 43.62 45.95 12,695,957 +0.43(+0.95%)
Feb 05, 2018 46.17 46.95 44.94 45.52 8,731,725 -1.13(-2.42%)
Feb 02, 2018 47.30 47.84 46.56 46.65 5,265,045 -0.97(-2.03%)
Feb 01, 2018 46.94 47.48 46.69 47.62 3,854,849 +0.66(+1.41%)
Jan 31, 2018 46.94 47.33 46.69 46.95 4,208,185 +0.00(+0.00%)
Jan 30, 2018 47.33 47.62 46.95 46.95 5,314,942 -0.68(-1.43%)
Jan 29, 2018 47.52 47.98 47.42 47.63 4,899,908 -0.02(-0.03%)
Jan 26, 2018 46.89 47.65 46.73 47.65 6,129,856 +0.77(+1.64%)
Jan 25, 2018 47.62 47.74 46.77 46.88 5,512,775 -0.76(-1.59%)
Jan 24, 2018 47.71 48.10 47.35 47.64 4,816,979 +0.04(+0.09%)
Jan 23, 2018 47.40 47.80 47.15 47.60 4,647,647 +0.00(+0.00%)
Jan 22, 2018 46.68 47.67 46.57 47.60 6,734,330 +0.92(+1.96%)
Jan 19, 2018 45.82 47.01 45.73 46.68 10,870,655 +1.04(+2.28%)
Jan 18, 2018 45.69 46.05 45.08 45.64 13,466,460 -2.09(-4.39%)
Jan 17, 2018 47.66 47.99 47.10 47.74 5,157,444 +0.29(+0.61%)
Jan 16, 2018 48.39 48.65 47.30 47.45 7,110,270 -0.73(-1.51%)
Jan 12, 2018 48.18 48.18 48.18 0 +0.49(+1.02%)
Jan 11, 2018 47.48 47.71 47.20 47.69 4,215,403 +0.44(+0.93%)
Jan 10, 2018 47.33 47.25 6,200,682 +1.43(+3.13%)
Jan 09, 2018 45.45 46.00 45.42 45.82 4,998,115 +0.41(+0.91%)
Jan 08, 2018 45.25 45.57 45.15 45.41 4,575,404 +0.19(+0.42%)
Jan 05, 2018 45.23 45.29 44.89 45.22 3,049,434 +0.12(+0.26%)
Jan 04, 2018 44.84 45.40 44.75 45.10 3,500,308 +0.45(+1.00%)
Jan 03, 2018 44.47 44.74 44.25 44.65 2,921,599 +0.27(+0.61%)
Jan 02, 2018 44.75 44.82 44.27 44.38 4,405,566 -0.03(-0.07%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.21(-0.48%)
Dec 28, 2017 44.54 44.75 44.40 44.63 4,913,055 +0.23(+0.52%)
Dec 27, 2017 44.45 44.48 44.30 44.40 2,698,716 +0.02(+0.06%)
Dec 26, 2017 44.61 44.84 44.30 44.37 2,228,271 -0.16(-0.35%)
Dec 22, 2017 44.97 45.04 44.38 44.53 3,010,131 -0.30(-0.66%)
Dec 21, 2017 44.70 45.11 44.67 44.83 3,768,237 +0.34(+0.76%)
Dec 20, 2017 45.08 45.19 44.38 44.49 4,586,299 -0.21(-0.46%)
Dec 19, 2017 45.13 45.36 44.67 44.70 3,641,967 -0.18(-0.40%)
Dec 18, 2017 45.08 45.36 44.83 44.88 4,820,349 +0.18(+0.41%)
Dec 15, 2017 44.59 45.05 44.46 44.70 11,144,746 +0.15(+0.33%)
Dec 14, 2017 45.01 45.06 44.51 44.55 4,182,430 -0.30(-0.66%)
Dec 13, 2017 45.35 45.52 44.83 44.84 5,208,197 -0.49(-1.07%)
Dec 12, 2017 45.33 45.55 45.00 45.33 5,996,447 +0.35(+0.79%)
Dec 11, 2017 45.10 45.23 44.84 44.98 4,828,327 -0.11(-0.24%)
Dec 08, 2017 45.04 45.15 44.76 45.08 5,415,981 +0.37(+0.83%)
Dec 07, 2017 44.37 44.87 44.33 44.71 5,286,075 +0.16(+0.37%)
Dec 06, 2017 44.81 44.84 44.38 44.55 4,626,141 -0.34(-0.75%)
Dec 05, 2017 45.52 45.52 44.81 44.89 5,046,802 -0.45(-0.98%)
Dec 04, 2017 45.53 45.61 45.51 45.33 7,258,652 +0.43(+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.