Bank of New York Mellon (NY: BK )

51.82 USD -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.04 45.19 44.34 44.78 6,765,700 -0.62(-1.37%)
Jan 30, 2020 44.16 45.48 44.10 45.40 5,153,412 +0.94(+2.11%)
Jan 29, 2020 45.10 45.18 44.28 44.46 9,835,987 -0.51(-1.13%)
Jan 28, 2020 45.40 45.43 44.81 44.97 8,295,673 -0.08(-0.18%)
Jan 27, 2020 45.17 45.76 45.04 45.05 5,940,144 -0.90(-1.96%)
Jan 24, 2020 46.66 46.70 45.54 45.95 6,416,400 -1.07(-2.28%)
Jan 23, 2020 46.48 47.44 46.25 47.02 5,585,575 +0.29(+0.62%)
Jan 22, 2020 46.92 47.07 46.50 46.73 6,344,781 -0.05(-0.11%)
Jan 21, 2020 46.31 47.50 46.23 46.78 7,863,103 +0.60(+1.30%)
Jan 17, 2020 46.85 46.96 45.86 46.18 12,580,000 -0.54(-1.16%)
Jan 16, 2020 46.75 47.45 46.36 46.72 12,393,491 -3.97(-7.83%)
Jan 15, 2020 50.73 50.89 50.37 50.69 4,272,405 -0.32(-0.63%)
Jan 14, 2020 50.83 51.21 50.65 51.01 3,150,119 +0.13(+0.26%)
Jan 13, 2020 50.67 50.89 50.54 50.88 3,557,461 +0.34(+0.67%)
Jan 10, 2020 51.39 51.39 50.42 50.54 3,307,700 -0.94(-1.83%)
Jan 09, 2020 51.51 51.60 51.27 51.48 2,775,413 +0.17(+0.33%)
Jan 08, 2020 51.45 51.57 51.01 51.31 3,941,404 +0.06(+0.12%)
Jan 07, 2020 50.69 51.42 50.69 51.25 3,573,535 +0.51(+1.01%)
Jan 06, 2020 50.31 50.75 50.02 50.74 3,978,778 +0.47(+0.93%)
Jan 03, 2020 50.26 50.43 49.80 50.27 2,276,000 -0.65(-1.28%)
Jan 02, 2020 50.46 50.92 50.22 50.92 2,587,184 +0.59(+1.17%)
Dec 31, 2019 50.14 50.48 50.06 50.33 2,264,800 +0.15(+0.30%)
Dec 30, 2019 50.54 50.71 50.08 50.18 3,458,208 -0.14(-0.28%)
Dec 27, 2019 50.53 50.63 50.17 50.32 1,859,100 -0.17(-0.34%)
Dec 26, 2019 50.46 50.65 50.29 50.49 1,211,668 +0.14(+0.28%)
Dec 24, 2019 50.39 50.47 50.17 50.35 763,700 -0.02(-0.04%)
Dec 23, 2019 50.65 50.70 50.09 50.37 2,084,437 -0.26(-0.51%)
Dec 20, 2019 50.94 51.11 50.48 50.63 8,378,200 -0.22(-0.43%)
Dec 19, 2019 50.95 51.25 50.73 50.85 4,391,393 -0.15(-0.29%)
Dec 18, 2019 51.11 51.26 50.92 51.00 5,175,174 -0.16(-0.31%)
Dec 17, 2019 50.62 51.25 50.51 51.16 4,070,630 +1.00(+1.99%)
Dec 16, 2019 50.73 51.04 50.10 50.16 3,239,744 -0.06(-0.12%)
Dec 13, 2019 51.03 51.40 50.16 50.22 3,885,600 -1.00(-1.95%)
Dec 12, 2019 50.13 51.40 49.92 51.22 4,453,253 +1.34(+2.69%)
Dec 11, 2019 49.93 50.37 49.80 49.88 4,365,053 +0.04(+0.08%)
Dec 10, 2019 49.76 49.91 49.53 49.84 3,265,747 +0.14(+0.28%)
Dec 09, 2019 49.57 49.89 49.41 49.70 2,634,292 +0.06(+0.12%)
Dec 06, 2019 49.83 49.93 49.61 49.64 3,687,000 +0.37(+0.75%)
Dec 05, 2019 49.03 49.29 48.90 49.27 2,372,529 +0.49(+1.00%)
Dec 04, 2019 48.12 48.89 48.12 48.78 2,188,361 +0.66(+1.37%)
Dec 03, 2019 48.61 48.69 47.91 48.12 3,845,601 -1.01(-2.06%)
Dec 02, 2019 49.11 49.40 48.96 49.13 3,429,775 +0.16(+0.33%)
Nov 29, 2019 48.88 49.10 48.64 48.97 3,290,300 +0.01(+0.02%)
Nov 27, 2019 49.02 49.15 48.78 48.96 2,820,100 +0.18(+0.37%)
Nov 26, 2019 49.37 49.43 48.54 48.78 3,525,603 -0.55(-1.12%)
Nov 25, 2019 48.86 49.45 48.85 49.33 2,359,774 +0.53(+1.09%)
Nov 22, 2019 48.65 49.10 48.56 48.80 3,133,600 +0.23(+0.47%)
Nov 21, 2019 48.88 49.11 48.50 48.57 2,743,634 -0.31(-0.63%)
Nov 20, 2019 48.56 48.94 48.38 48.88 3,204,842 +0.19(+0.39%)
Nov 19, 2019 48.99 49.00 48.56 48.69 3,052,361 -0.04(-0.08%)
Nov 18, 2019 48.63 49.03 48.43 48.73 2,930,857 +0.16(+0.33%)
Nov 15, 2019 48.56 48.62 48.19 48.57 4,286,100 +0.15(+0.31%)
Nov 14, 2019 48.32 48.63 48.18 48.42 2,034,717 +0.07(+0.14%)
Nov 13, 2019 48.38 48.76 48.04 48.35 2,806,342 -0.55(-1.12%)
Nov 12, 2019 49.21 49.31 48.78 48.90 3,443,831 -0.16(-0.33%)
Nov 11, 2019 49.20 49.57 48.99 49.06 2,988,305 -0.14(-0.28%)
Nov 08, 2019 49.33 49.67 48.98 49.20 3,748,600 -0.20(-0.40%)
Nov 07, 2019 49.54 50.03 49.39 49.40 5,281,346 +0.27(+0.55%)
Nov 06, 2019 49.15 49.49 48.93 49.13 3,460,007 -0.04(-0.08%)
Nov 05, 2019 48.94 49.65 48.87 49.17 6,953,238 +0.45(+0.92%)
Nov 04, 2019 47.74 48.74 47.60 48.72 6,561,208 +1.56(+3.31%)
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.