Bank of New York Mellon (NY: BK )

51.85 USD -0.04 (-0.08%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.23 52.38 51.75 52.32 4,248,782 -0.21(-0.40%)
Jan 30, 2019 52.53 53.22 51.96 52.53 4,982,316 -0.08(-0.15%)
Jan 29, 2019 53.35 53.70 52.54 52.61 4,070,316 -0.83(-1.55%)
Jan 28, 2019 53.02 53.47 52.84 53.44 5,413,368 +0.04(+0.07%)
Jan 25, 2019 53.78 53.89 53.38 53.40 8,178,500 -0.31(-0.58%)
Jan 24, 2019 52.86 53.76 52.77 53.71 6,002,518 +0.65(+1.23%)
Jan 23, 2019 53.11 53.18 52.17 53.06 6,233,170 +0.47(+0.89%)
Jan 22, 2019 52.27 53.00 52.21 52.59 6,585,732 -0.07(-0.13%)
Jan 18, 2019 51.80 53.04 51.49 52.66 8,977,100 +1.13(+2.19%)
Jan 17, 2019 49.94 51.58 49.79 51.53 7,595,502 +1.10(+2.18%)
Jan 16, 2019 50.09 50.74 48.76 50.43 7,659,268 +1.02(+2.06%)
Jan 15, 2019 48.24 49.49 48.14 49.41 6,215,762 +0.99(+2.04%)
Jan 14, 2019 47.64 48.89 47.63 48.42 4,715,888 +0.34(+0.71%)
Jan 11, 2019 47.11 48.29 46.86 48.08 3,728,300 +0.61(+1.29%)
Jan 10, 2019 47.50 47.92 47.22 47.47 4,435,432 -0.29(-0.61%)
Jan 09, 2019 47.70 47.98 47.39 47.76 5,270,816 +0.14(+0.29%)
Jan 08, 2019 48.08 48.21 47.02 47.62 4,594,479 -0.18(-0.38%)
Jan 07, 2019 47.65 48.33 47.26 47.80 4,223,122 -0.11(-0.23%)
Jan 04, 2019 47.38 47.97 46.91 47.91 4,881,500 +1.35(+2.90%)
Jan 03, 2019 47.34 47.38 46.49 46.56 4,415,654 -0.94(-1.98%)
Jan 02, 2019 46.55 47.55 46.41 47.50 4,229,534 +0.43(+0.91%)
Dec 31, 2018 46.89 47.54 46.64 47.07 3,900,900 +0.42(+0.90%)
Dec 28, 2018 47.10 47.26 46.35 46.65 4,688,200 -0.17(-0.36%)
Dec 27, 2018 45.40 46.82 45.40 46.82 7,873,863 +0.66(+1.43%)
Dec 26, 2018 44.65 46.16 43.67 46.16 7,465,934 +1.67(+3.75%)
Dec 24, 2018 44.26 45.52 44.22 44.49 7,228,400 -0.15(-0.34%)
Dec 21, 2018 44.58 45.89 44.12 44.64 17,265,000 -0.37(-0.82%)
Dec 20, 2018 45.12 46.40 44.97 45.01 13,058,066 -0.49(-1.08%)
Dec 19, 2018 46.64 47.21 45.26 45.50 13,328,297 -1.23(-2.63%)
Dec 18, 2018 49.20 49.45 46.69 46.73 13,306,050 -2.25(-4.59%)
Dec 17, 2018 48.39 49.89 48.14 48.98 9,805,763 +0.31(+0.64%)
Dec 14, 2018 47.59 49.00 47.58 48.67 9,624,200 +0.58(+1.21%)
Dec 13, 2018 48.13 48.69 47.72 48.09 7,156,738 +0.03(+0.06%)
Dec 12, 2018 48.20 48.95 47.63 48.06 7,603,673 +0.39(+0.82%)
Dec 11, 2018 48.39 49.00 47.59 47.67 9,315,071 +0.11(+0.23%)
Dec 10, 2018 47.45 47.69 46.58 47.56 6,243,957 -0.15(-0.31%)
Dec 07, 2018 47.80 48.58 47.39 47.71 6,514,500 -0.13(-0.27%)
Dec 06, 2018 47.80 48.00 46.67 47.84 11,591,934 -0.86(-1.77%)
Dec 04, 2018 50.53 50.79 48.42 48.70 8,856,100 -1.94(-3.83%)
Dec 03, 2018 51.80 51.98 50.34 50.64 6,330,505 -0.67(-1.31%)
Nov 30, 2018 50.60 51.39 50.60 51.31 5,407,200 +0.63(+1.24%)
Nov 29, 2018 50.94 51.44 50.55 50.68 4,898,018 -0.93(-1.80%)
Nov 28, 2018 51.54 51.67 50.34 51.61 7,006,635 +0.24(+0.47%)
Nov 27, 2018 50.66 51.38 50.55 51.37 3,642,640 +0.44(+0.86%)
Nov 26, 2018 50.44 51.41 50.38 50.93 5,730,685 +1.07(+2.15%)
Nov 23, 2018 49.60 50.24 49.32 49.86 2,122,400 -0.10(-0.20%)
Nov 21, 2018 49.96 49.96 49.96 0 +0.58(+1.17%)
Nov 20, 2018 49.78 49.89 48.97 49.38 7,325,951 -0.74(-1.48%)
Nov 19, 2018 49.34 50.33 49.19 50.12 6,312,410 +0.73(+1.48%)
Nov 16, 2018 49.00 49.61 48.90 49.39 4,548,400 +0.17(+0.35%)
Nov 15, 2018 47.75 49.24 47.46 49.22 7,128,248 +0.99(+2.05%)
Nov 14, 2018 48.54 49.02 47.60 48.23 6,616,505 +0.03(+0.06%)
Nov 13, 2018 48.17 48.74 48.05 48.20 4,870,087 +0.22(+0.46%)
Nov 12, 2018 48.33 48.49 47.88 47.98 4,897,865 -0.52(-1.07%)
Nov 09, 2018 48.82 48.90 48.21 48.50 4,474,800 -0.53(-1.08%)
Nov 08, 2018 48.53 49.24 48.44 49.03 5,826,312 +0.26(+0.53%)
Nov 07, 2018 48.50 48.87 47.75 48.77 4,741,670 +0.45(+0.93%)
Nov 06, 2018 47.96 48.36 47.68 48.32 3,623,464 +0.35(+0.73%)
Nov 05, 2018 47.37 48.11 47.37 47.97 4,750,355 +0.76(+1.61%)
Nov 02, 2018 48.00 48.29 46.89 47.21 6,151,200 -0.31(-0.65%)
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.