Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.28 34.77 33.44 34.62 16,719,108 -0.92(-2.59%)
Feb 27, 2020 35.15 37.15 34.91 35.54 12,732,474 -0.36(-0.99%)
Feb 26, 2020 36.29 36.50 35.74 35.90 7,769,462 -0.19(-0.53%)
Feb 25, 2020 37.49 37.67 35.86 36.09 6,644,195 -1.34(-3.57%)
Feb 24, 2020 38.24 38.28 37.22 37.42 5,860,324 -1.66(-4.24%)
Feb 21, 2020 39.49 39.69 38.90 39.08 5,829,888 -0.69(-1.72%)
Feb 20, 2020 39.74 40.17 39.57 39.77 3,372,002 -0.08(-0.20%)
Feb 19, 2020 39.31 39.92 39.22 39.84 4,560,386 +0.55(+1.39%)
Feb 18, 2020 39.74 39.94 39.20 39.30 3,749,294 -0.53(-1.33%)
Feb 14, 2020 40.00 40.11 39.64 39.83 4,345,822 -0.11(-0.28%)
Feb 13, 2020 40.30 40.43 39.88 39.94 3,110,868 -0.46(-1.14%)
Feb 12, 2020 40.62 40.95 40.36 40.40 3,032,956 +0.12(+0.30%)
Feb 11, 2020 40.49 40.60 40.18 40.28 4,011,317 -0.06(-0.15%)
Feb 10, 2020 40.76 40.83 40.21 40.34 3,548,372 -0.66(-1.61%)
Feb 07, 2020 40.98 41.22 40.76 41.00 4,456,577 -0.25(-0.61%)
Feb 06, 2020 41.00 41.33 40.83 41.25 6,565,660 +0.49(+1.19%)
Feb 05, 2020 40.33 40.95 40.30 40.76 6,003,834 +0.89(+2.24%)
Feb 04, 2020 39.77 40.46 39.77 39.87 7,918,194 +0.64(+1.64%)
Feb 03, 2020 39.08 39.80 38.98 39.23 7,470,693 +0.37(+0.96%)
Jan 31, 2020 39.08 39.21 38.47 38.85 7,797,425 -0.54(-1.37%)
Jan 30, 2020 38.32 39.46 38.26 39.39 5,939,274 +0.82(+2.11%)
Jan 29, 2020 39.13 39.20 38.42 38.58 11,335,911 -0.44(-1.13%)
Jan 28, 2020 39.39 39.42 38.88 39.02 9,560,709 -0.07(-0.18%)
Jan 27, 2020 39.19 39.71 39.08 39.09 6,845,977 -0.78(-1.96%)
Jan 24, 2020 40.49 40.52 39.51 39.87 7,394,859 -0.66(-1.63%)
Jan 23, 2020 40.06 40.89 39.87 40.53 6,480,061 +0.25(+0.62%)
Jan 22, 2020 40.44 40.57 40.08 40.28 7,360,848 -0.04(-0.11%)
Jan 21, 2020 39.92 40.94 39.85 40.32 9,122,318 +0.52(+1.30%)
Jan 17, 2020 40.38 40.48 39.53 39.81 14,594,589 -0.47(-1.16%)
Jan 16, 2020 40.30 40.90 39.96 40.27 14,378,212 -3.42(-7.83%)
Jan 15, 2020 43.73 43.87 43.42 43.69 4,956,597 -0.28(-0.63%)
Jan 14, 2020 43.81 44.14 43.66 43.97 3,654,586 +0.11(+0.26%)
Jan 13, 2020 43.68 43.87 43.57 43.86 4,127,160 +0.29(+0.67%)
Jan 10, 2020 44.30 44.30 43.46 43.56 3,837,402 -0.81(-1.83%)
Jan 09, 2020 44.40 44.48 44.19 44.37 3,219,873 +0.15(+0.33%)
Jan 08, 2020 44.35 44.45 43.97 44.23 4,572,589 +0.05(+0.12%)
Jan 07, 2020 43.69 44.32 43.69 44.18 4,145,809 +0.44(+1.01%)
Jan 06, 2020 43.37 43.74 43.12 43.74 4,615,948 +0.41(+0.93%)
Jan 03, 2020 43.32 43.47 42.93 43.33 2,640,483 -0.56(-1.28%)
Jan 02, 2020 43.49 43.89 43.28 43.89 3,001,501 +0.51(+1.17%)
Dec 31, 2019 43.22 43.51 43.15 43.38 2,627,490 +0.13(+0.30%)
Dec 30, 2019 43.56 43.71 43.17 43.25 4,012,013 -0.12(-0.28%)
Dec 27, 2019 43.55 43.65 43.24 43.37 2,156,820 -0.15(-0.34%)
Dec 26, 2019 43.49 43.66 43.35 43.52 1,405,707 +0.12(+0.28%)
Dec 24, 2019 43.43 43.50 43.24 43.40 886,000 -0.02(-0.04%)
Dec 23, 2019 43.66 43.70 43.18 43.42 2,418,243 -0.22(-0.51%)
Dec 20, 2019 43.91 44.05 43.51 43.64 9,719,904 -0.19(-0.43%)
Dec 19, 2019 43.92 44.18 43.73 43.83 5,094,640 -0.13(-0.29%)
Dec 18, 2019 44.05 44.18 43.89 43.96 6,003,938 -0.14(-0.31%)
Dec 17, 2019 43.63 44.18 43.54 44.10 4,722,510 +0.86(+1.99%)
Dec 16, 2019 43.73 43.99 43.18 43.24 3,758,563 -0.05(-0.12%)
Dec 13, 2019 43.99 44.30 43.24 43.29 4,507,848 -0.86(-1.95%)
Dec 12, 2019 43.21 44.30 43.03 44.15 5,166,407 +1.16(+2.69%)
Dec 11, 2019 43.04 43.42 42.93 42.99 5,064,082 +0.03(+0.08%)
Dec 10, 2019 42.89 43.02 42.69 42.96 3,788,731 +0.12(+0.28%)
Dec 09, 2019 42.73 43.00 42.59 42.84 3,056,153 +0.05(+0.12%)
Dec 06, 2019 42.95 43.04 42.76 42.79 4,277,444 +0.32(+0.75%)
Dec 05, 2019 42.26 42.49 42.15 42.47 2,752,471 +0.42(+1.00%)
Dec 04, 2019 41.48 42.14 41.48 42.05 2,538,810 +0.57(+1.37%)
Dec 03, 2019 41.90 41.97 41.30 41.48 4,461,444 -0.87(-2.06%)
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.