Skip to main content

Bank of New York Mellon (NY: BK )

55.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 54.97 55.30 54.63 55.12 3,154,293 +0.25(+0.46%)
Feb 20, 2024 54.04 55.19 54.03 54.87 4,865,788 -0.28(-0.51%)
Feb 16, 2024 55.21 55.69 54.77 55.15 3,057,637 -0.14(-0.25%)
Feb 15, 2024 54.79 55.41 54.72 55.29 3,641,456 +0.81(+1.49%)
Feb 14, 2024 54.39 54.61 54.19 54.48 3,624,484 +0.59(+1.09%)
Feb 13, 2024 55.01 55.14 53.40 53.89 3,888,799 -1.73(-3.11%)
Feb 12, 2024 55.12 56.05 55.03 55.62 4,404,148 +0.40(+0.72%)
Feb 09, 2024 55.01 55.36 54.83 55.22 2,625,836 +0.11(+0.20%)
Feb 08, 2024 55.07 55.40 54.67 55.11 2,901,345 -0.16(-0.29%)
Feb 07, 2024 55.13 55.45 54.66 55.27 3,400,524 +0.21(+0.38%)
Feb 06, 2024 54.90 55.33 54.88 55.06 3,844,197 +0.05(+0.09%)
Feb 05, 2024 55.27 55.37 54.78 55.01 4,354,364 -0.62(-1.11%)
Feb 02, 2024 55.49 56.13 55.43 55.63 4,148,493 +0.13(+0.23%)
Feb 01, 2024 55.50 55.83 54.68 55.50 3,594,566 +0.04(+0.07%)
Jan 31, 2024 55.88 56.42 55.45 55.46 3,993,398 -0.58(-1.03%)
Jan 30, 2024 56.16 56.25 55.72 56.04 3,817,193 +0.14(+0.25%)
Jan 29, 2024 55.16 55.94 55.14 55.90 5,418,458 +0.57(+1.03%)
Jan 26, 2024 55.46 55.83 55.13 55.33 3,115,549 -0.01(-0.02%)
Jan 25, 2024 55.14 55.56 54.86 55.34 5,024,667 +0.43(+0.78%)
Jan 24, 2024 54.95 55.31 54.73 54.91 3,884,451 +0.10(+0.18%)
Jan 23, 2024 54.60 55.01 54.50 54.81 3,246,841 -0.02(-0.04%)
Jan 22, 2024 55.11 55.56 54.74 54.83 5,682,678 -0.21(-0.38%)
Jan 19, 2024 54.53 55.19 54.28 55.04 7,174,035 +0.82(+1.51%)
Jan 18, 2024 54.43 54.56 53.58 54.22 3,710,757 -0.22(-0.40%)
Jan 17, 2024 54.42 54.89 54.20 54.44 5,596,116 -0.53(-0.96%)
Jan 16, 2024 54.58 55.04 54.16 54.96 7,401,402 +0.54(+0.98%)
Jan 12, 2024 54.58 54.86 53.64 54.43 8,484,641 +2.10(+4.02%)
Jan 11, 2024 52.09 52.40 51.81 52.32 6,706,200 +0.00(+0.00%)
Jan 10, 2024 52.37 52.52 52.01 52.32 4,537,497 -0.22(-0.42%)
Jan 09, 2024 52.12 52.77 51.94 52.54 4,970,463 +0.25(+0.47%)
Jan 08, 2024 52.00 52.37 51.69 52.29 3,523,357 +0.31(+0.59%)
Jan 05, 2024 51.46 52.35 51.46 51.99 2,800,362 +0.38(+0.73%)
Jan 04, 2024 51.58 52.14 51.47 51.61 3,898,315 +0.21(+0.41%)
Jan 03, 2024 52.04 52.10 51.39 51.40 3,197,433 -0.58(-1.11%)
Jan 02, 2024 51.60 52.18 51.54 51.98 2,800,096 +0.33(+0.63%)
Dec 29, 2023 51.80 51.90 51.48 51.65 1,867,470 -0.17(-0.33%)
Dec 28, 2023 51.61 51.91 51.61 51.82 1,797,085 +0.15(+0.29%)
Dec 27, 2023 51.54 51.74 51.26 51.67 1,664,092 +0.10(+0.19%)
Dec 26, 2023 51.04 51.58 50.96 51.57 1,509,285 +0.50(+0.97%)
Dec 22, 2023 51.19 51.48 50.94 51.07 2,503,876 +0.07(+0.14%)
Dec 21, 2023 50.66 51.08 50.51 51.00 3,044,085 +0.50(+0.98%)
Dec 20, 2023 51.11 51.53 50.48 50.51 3,467,492 -0.80(-1.57%)
Dec 19, 2023 51.01 51.39 50.73 51.31 3,964,132 +0.28(+0.54%)
Dec 18, 2023 51.65 51.68 50.93 51.03 4,787,570 -0.20(-0.39%)
Dec 15, 2023 50.90 51.34 50.71 51.23 8,161,521 +0.01(+0.02%)
Dec 14, 2023 51.08 51.59 50.92 51.22 7,440,292 +0.66(+1.31%)
Dec 13, 2023 49.57 50.57 49.35 50.56 5,144,911 +1.03(+2.08%)
Dec 12, 2023 49.16 49.75 49.10 49.53 3,408,446 +0.36(+0.73%)
Dec 11, 2023 48.77 49.35 48.77 49.17 4,206,745 +0.49(+1.00%)
Dec 08, 2023 48.13 48.86 47.97 48.68 3,697,236 +0.63(+1.30%)
Dec 07, 2023 47.42 48.07 47.23 48.06 4,810,114 +0.90(+1.91%)
Dec 06, 2023 48.32 48.96 47.12 47.15 6,108,467 -0.90(-1.88%)
Dec 05, 2023 48.21 48.36 47.70 48.06 2,884,216 -0.25(-0.51%)
Dec 04, 2023 47.93 48.59 47.77 48.31 3,696,800 -0.03(-0.06%)
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.