Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 43.39 43.61 43.23 43.58 3,254,722 -0.13(-0.31%)
Dec 29, 2022 43.00 43.78 42.89 43.71 3,225,819 +0.99(+2.31%)
Dec 28, 2022 42.91 43.01 42.66 42.73 2,102,707 -0.18(-0.42%)
Dec 27, 2022 42.90 43.00 42.61 42.91 2,203,518 +0.16(+0.38%)
Dec 23, 2022 42.55 42.80 42.32 42.75 2,374,616 +0.16(+0.38%)
Dec 22, 2022 42.56 42.88 41.81 42.59 2,788,574 -0.29(-0.67%)
Dec 21, 2022 42.89 43.15 42.73 42.87 3,438,277 +0.47(+1.11%)
Dec 20, 2022 42.45 42.91 42.31 42.40 3,237,025 +0.11(+0.27%)
Dec 19, 2022 42.16 42.68 42.04 42.29 3,905,462 +0.08(+0.18%)
Dec 16, 2022 41.77 42.33 41.69 42.21 5,272,260 -0.14(-0.34%)
Dec 15, 2022 42.25 42.67 41.97 42.36 3,928,365 -0.67(-1.56%)
Dec 14, 2022 43.71 43.81 42.71 43.03 4,475,842 -0.75(-1.71%)
Dec 13, 2022 44.04 44.36 43.27 43.77 6,436,014 +0.83(+1.94%)
Dec 12, 2022 42.81 43.08 42.61 42.94 4,943,420 +0.13(+0.31%)
Dec 09, 2022 42.63 43.29 42.58 42.81 4,602,386 +0.11(+0.27%)
Dec 08, 2022 42.89 43.09 42.44 42.69 5,568,396 -0.02(-0.04%)
Dec 07, 2022 40.78 42.99 40.44 42.71 12,263,117 +1.69(+4.13%)
Dec 06, 2022 41.36 41.81 40.75 41.01 5,423,864 -1.15(-2.72%)
Dec 05, 2022 43.06 43.18 41.91 42.16 3,692,272 -1.13(-2.61%)
Dec 02, 2022 43.34 43.66 42.96 43.29 3,156,542 -0.52(-1.18%)
Dec 01, 2022 43.94 44.04 43.09 43.81 4,813,190 -0.13(-0.30%)
Nov 30, 2022 42.97 44.00 42.36 43.94 6,312,739 +1.01(+2.36%)
Nov 29, 2022 42.88 43.09 42.63 42.93 3,136,913 +0.04(+0.09%)
Nov 28, 2022 43.32 43.51 42.78 42.89 3,788,083 -0.83(-1.90%)
Nov 25, 2022 43.58 43.90 43.47 43.72 1,197,803 +0.17(+0.40%)
Nov 23, 2022 43.22 43.80 43.10 43.55 3,114,296 +0.24(+0.55%)
Nov 22, 2022 43.03 43.86 42.86 43.31 3,962,551 +0.56(+1.32%)
Nov 21, 2022 42.53 42.81 42.33 42.75 3,118,213 +0.09(+0.20%)
Nov 18, 2022 42.63 43.06 42.30 42.66 4,087,616 +0.65(+1.55%)
Nov 17, 2022 41.33 42.12 41.14 42.01 6,057,400 +0.07(+0.16%)
Nov 16, 2022 41.96 42.23 41.66 41.94 3,144,246 -0.02(-0.05%)
Nov 15, 2022 41.96 42.31 41.41 41.96 5,696,678 +0.24(+0.57%)
Nov 14, 2022 42.44 42.70 41.69 41.72 4,375,771 -0.90(-2.11%)
Nov 11, 2022 42.36 42.79 42.09 42.62 6,067,348 +0.43(+1.02%)
Nov 10, 2022 41.77 42.65 41.53 42.19 9,122,842 +1.89(+4.68%)
Nov 09, 2022 40.69 40.89 40.24 40.31 2,947,568 -0.57(-1.41%)
Nov 08, 2022 40.68 41.17 40.44 40.88 5,040,508 +0.27(+0.66%)
Nov 07, 2022 40.99 41.02 40.48 40.61 6,234,291 -0.07(-0.16%)
Nov 04, 2022 40.26 41.03 40.13 40.68 5,766,496 +0.92(+2.31%)
Nov 03, 2022 39.83 40.11 39.37 39.76 5,280,233 -0.49(-1.21%)
Nov 02, 2022 40.48 40.23 40.25 4,823,258 -0.18(-0.45%)
Nov 01, 2022 40.62 40.71 40.07 40.43 4,085,969 +0.11(+0.28%)
Oct 31, 2022 40.14 40.59 39.96 40.32 4,559,260 -0.20(-0.50%)
Oct 28, 2022 40.08 40.71 39.89 40.52 6,465,160 +0.64(+1.61%)
Oct 27, 2022 39.94 40.38 39.74 39.88 6,680,290 +0.37(+0.95%)
Oct 26, 2022 39.66 40.09 39.17 39.50 6,990,970 +0.03(+0.07%)
Oct 25, 2022 38.62 39.61 38.36 39.47 6,271,853 +0.72(+1.86%)
Oct 24, 2022 38.36 38.97 38.17 38.75 7,291,126 +0.58(+1.52%)
Oct 21, 2022 36.50 38.34 36.16 38.17 8,816,479 +1.72(+4.71%)
Oct 20, 2022 36.98 37.60 36.41 36.46 7,305,222 -0.57(-1.54%)
Oct 19, 2022 37.56 38.12 36.71 37.03 9,247,300 -0.89(-2.35%)
Oct 18, 2022 38.95 39.40 37.36 37.92 9,525,607 -0.38(-0.99%)
Oct 17, 2022 37.46 38.87 37.46 38.30 7,735,768 +1.85(+5.08%)
Oct 14, 2022 37.36 37.84 36.34 36.45 6,782,795 -0.76(-2.04%)
Oct 13, 2022 34.94 37.37 34.37 37.21 7,470,295 +1.82(+5.15%)
Oct 12, 2022 36.29 36.58 35.36 35.38 8,517,786 -1.13(-3.09%)
Oct 11, 2022 36.92 37.17 36.31 36.51 5,251,559 -0.69(-1.86%)
Oct 10, 2022 37.76 37.89 37.17 37.21 5,089,706 -0.26(-0.68%)
Oct 07, 2022 38.19 38.34 37.18 37.46 4,156,616 -1.14(-2.95%)
Oct 06, 2022 39.00 39.30 38.52 38.60 3,270,374 -0.65(-1.64%)
Oct 05, 2022 38.86 39.44 38.64 39.25 4,253,752 -0.01(-0.02%)
Oct 04, 2022 38.45 39.31 38.43 39.26 6,659,939 +1.62(+4.31%)
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.