Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.45 44.19 42.94 43.85 7,517,615 +0.12(+0.28%)
May 27, 2022 43.04 43.73 42.99 43.73 3,564,998 +0.77(+1.80%)
May 26, 2022 42.67 43.15 42.61 42.96 3,456,362 +0.88(+2.10%)
May 25, 2022 41.59 42.34 41.50 42.07 4,624,671 +0.36(+0.86%)
May 24, 2022 41.73 41.96 40.59 41.72 4,787,888 -0.32(-0.76%)
May 23, 2022 42.05 42.52 41.61 42.04 4,497,446 +0.86(+2.08%)
May 20, 2022 41.18 41.52 40.41 41.18 5,328,903 +0.42(+1.04%)
May 19, 2022 39.97 41.16 39.93 40.76 7,663,631 +0.03(+0.07%)
May 18, 2022 41.58 41.64 40.59 40.73 4,333,611 -1.22(-2.92%)
May 17, 2022 41.57 42.11 41.28 41.95 4,236,664 +1.27(+3.12%)
May 16, 2022 40.76 41.07 39.98 40.68 3,778,372 -0.21(-0.51%)
May 13, 2022 40.75 41.22 40.39 40.89 4,514,932 +0.61(+1.52%)
May 12, 2022 39.66 40.61 39.42 40.28 5,697,411 +0.36(+0.90%)
May 11, 2022 40.56 41.40 39.85 39.92 5,823,096 -0.50(-1.23%)
May 10, 2022 41.04 41.44 39.75 40.42 5,619,573 -0.24(-0.58%)
May 09, 2022 40.69 41.23 40.35 40.65 5,289,202 -0.52(-1.26%)
May 06, 2022 41.47 41.53 40.64 41.17 5,089,233 -0.32(-0.77%)
May 05, 2022 41.71 41.71 40.69 41.49 6,097,235 -0.66(-1.56%)
May 04, 2022 40.67 42.19 40.42 42.15 6,349,949 +1.59(+3.92%)
May 03, 2022 40.40 41.10 40.01 40.56 7,595,842 +0.39(+0.96%)
May 02, 2022 39.86 40.40 39.29 40.17 8,606,278 +0.60(+1.52%)
Apr 29, 2022 40.90 41.09 39.47 39.57 4,746,192 -1.32(-3.22%)
Apr 28, 2022 40.65 40.96 39.84 40.89 6,040,515 +1.04(+2.62%)
Apr 27, 2022 39.97 40.37 39.68 39.84 7,064,923 -0.54(-1.33%)
Apr 26, 2022 41.06 41.56 40.37 40.38 6,668,675 -1.04(-2.50%)
Apr 25, 2022 40.87 41.52 40.27 41.42 7,004,504 +0.15(+0.36%)
Apr 22, 2022 42.84 42.98 41.20 41.27 5,089,825 -1.81(-4.20%)
Apr 21, 2022 44.40 44.59 42.97 43.08 5,014,903 -0.81(-1.85%)
Apr 20, 2022 43.84 44.37 43.67 43.89 5,320,680 +0.47(+1.07%)
Apr 19, 2022 43.24 43.70 43.08 43.42 6,837,917 +0.29(+0.67%)
Apr 18, 2022 42.56 43.55 41.99 43.13 6,466,831 -1.01(-2.28%)
Apr 14, 2022 45.21 45.71 44.11 44.14 7,808,979 -0.98(-2.17%)
Apr 13, 2022 44.13 45.17 43.76 45.12 6,464,464 +0.64(+1.45%)
Apr 12, 2022 44.63 45.39 44.26 44.48 4,485,306 -0.39(-0.87%)
Apr 11, 2022 44.80 45.66 44.61 44.87 3,994,492 -0.25(-0.56%)
Apr 08, 2022 44.77 45.38 44.59 45.12 3,380,847 +0.54(+1.21%)
Apr 07, 2022 44.91 45.19 43.82 44.58 4,845,308 -0.41(-0.91%)
Apr 06, 2022 45.46 45.49 44.76 44.99 5,474,260 -0.71(-1.55%)
Apr 05, 2022 45.98 46.32 45.49 45.70 4,625,670 -0.51(-1.11%)
Apr 04, 2022 46.20 47.39 45.34 46.21 5,896,251 +0.06(+0.12%)
Apr 01, 2022 46.94 47.12 45.83 46.16 4,563,715 -0.17(-0.36%)
Mar 31, 2022 48.08 48.32 46.31 46.33 6,219,027 -2.06(-4.26%)
Mar 30, 2022 48.63 48.94 48.13 48.39 4,452,982 -0.84(-1.71%)
Mar 29, 2022 49.83 50.06 48.82 49.23 3,822,407 +0.21(+0.44%)
Mar 28, 2022 49.27 49.27 48.44 49.01 4,495,338 -0.21(-0.44%)
Mar 25, 2022 48.62 49.48 48.57 49.23 4,588,870 +0.65(+1.35%)
Mar 24, 2022 48.57 48.72 48.02 48.57 4,156,490 +0.29(+0.60%)
Mar 23, 2022 48.91 49.17 48.24 48.29 3,920,145 -0.90(-1.82%)
Mar 22, 2022 49.35 49.90 48.82 49.18 5,685,111 +0.48(+0.98%)
Mar 21, 2022 49.13 49.39 48.34 48.71 7,375,546 -0.11(-0.23%)
Mar 18, 2022 49.02 49.08 47.72 48.82 20,949,908 -0.20(-0.40%)
Mar 17, 2022 47.66 49.04 47.02 49.01 7,659,265 +0.56(+1.16%)
Mar 16, 2022 48.14 49.20 47.52 48.45 7,733,631 +1.27(+2.69%)
Mar 15, 2022 47.45 47.59 46.62 47.18 6,153,450 +0.02(+0.04%)
Mar 14, 2022 47.40 47.89 46.90 47.17 6,670,353 +0.49(+1.06%)
Mar 11, 2022 47.47 47.72 46.48 46.67 6,166,076 +0.00(+0.00%)
Mar 10, 2022 47.34 45.59 46.67 10,066,315 -2.03(-4.18%)
Mar 09, 2022 49.29 49.81 48.56 48.71 7,467,745 +1.35(+2.86%)
Mar 08, 2022 47.31 48.38 46.57 47.35 8,648,425 +0.67(+1.44%)
Mar 07, 2022 47.03 47.45 46.50 46.68 8,815,857 -0.85(-1.79%)
Mar 04, 2022 47.53 47.82 46.86 47.53 6,694,843 -1.34(-2.75%)
Mar 03, 2022 48.77 49.34 48.14 48.87 5,136,182 +0.21(+0.42%)
Mar 02, 2022 47.75 49.21 47.75 48.67 5,025,187 +1.46(+3.08%)
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.