Bank of New York Mellon (NY: BK )

38.52 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.99 39.51 38.47 38.52 4,490,152 -0.36(-0.93%)
Sep 29, 2022 39.06 39.25 38.48 38.88 4,732,231 -0.71(-1.79%)
Sep 28, 2022 39.06 39.81 38.75 39.59 5,979,439 +0.65(+1.67%)
Sep 27, 2022 39.76 39.89 38.30 38.94 5,489,467 -0.53(-1.34%)
Sep 26, 2022 39.82 40.28 39.24 39.47 6,757,445 -0.70(-1.74%)
Sep 23, 2022 40.49 40.63 39.33 40.17 5,753,432 -0.76(-1.86%)
Sep 22, 2022 42.47 42.56 40.91 40.93 5,509,987 -1.37(-3.24%)
Sep 21, 2022 43.56 43.62 42.29 42.30 3,272,325 -0.97(-2.24%)
Sep 20, 2022 43.84 43.91 42.90 43.27 2,953,249 -0.94(-2.13%)
Sep 19, 2022 43.46 44.52 43.41 44.21 3,068,348 +0.32(+0.73%)
Sep 16, 2022 44.09 44.31 43.47 43.89 6,152,719 -0.55(-1.24%)
Sep 15, 2022 43.85 45.01 43.70 44.44 4,175,524 +0.72(+1.65%)
Sep 14, 2022 44.20 44.58 43.28 43.72 4,942,228 -0.39(-0.88%)
Sep 13, 2022 43.85 44.86 43.77 44.11 5,768,507 -0.17(-0.38%)
Sep 12, 2022 44.50 44.81 43.94 44.28 4,347,093 +0.14(+0.32%)
Sep 09, 2022 44.12 44.31 43.80 44.14 4,303,094 +0.32(+0.73%)
Sep 08, 2022 42.10 43.84 42.02 43.82 4,857,258 +1.39(+3.28%)
Sep 07, 2022 40.96 42.55 40.91 42.43 4,515,882 +1.29(+3.14%)
Sep 06, 2022 41.39 41.45 40.56 41.14 3,505,947 +0.02(+0.05%)
Sep 02, 2022 41.94 42.37 40.81 41.12 3,137,707 -0.24(-0.58%)
Sep 01, 2022 41.45 41.45 40.49 41.36 3,032,109 -0.17(-0.41%)
Aug 31, 2022 41.98 42.07 41.52 41.53 3,295,567 -0.15(-0.36%)
Aug 30, 2022 42.00 42.13 41.35 41.68 2,278,720 -0.08(-0.19%)
Aug 29, 2022 41.77 42.17 41.47 41.76 2,540,193 -0.24(-0.57%)
Aug 26, 2022 43.78 43.85 41.99 42.00 3,185,491 -1.50(-3.45%)
Aug 25, 2022 43.15 43.74 42.99 43.50 2,500,725 +0.52(+1.21%)
Aug 24, 2022 42.85 43.30 42.68 42.98 2,258,805 +0.01(+0.02%)
Aug 23, 2022 43.37 43.61 42.95 42.97 1,983,225 -0.27(-0.62%)
Aug 22, 2022 43.20 43.62 42.98 43.24 3,406,719 -0.65(-1.48%)
Aug 19, 2022 44.36 44.37 43.60 43.89 3,649,210 -0.77(-1.72%)
Aug 18, 2022 44.68 44.71 44.01 44.66 2,662,608 -0.15(-0.33%)
Aug 17, 2022 44.44 45.11 44.29 44.81 2,334,549 -0.22(-0.49%)
Aug 16, 2022 44.42 45.45 44.42 45.03 3,095,524 +0.32(+0.72%)
Aug 15, 2022 44.35 45.03 44.15 44.71 2,565,581 -0.19(-0.42%)
Aug 12, 2022 44.62 44.93 44.30 44.90 2,648,330 +0.53(+1.19%)
Aug 11, 2022 44.46 44.57 44.04 44.37 2,620,633 +0.38(+0.86%)
Aug 10, 2022 43.50 44.33 43.50 43.99 2,538,224 +0.80(+1.85%)
Aug 09, 2022 43.24 43.38 42.80 43.19 2,101,828 +0.11(+0.26%)
Aug 08, 2022 43.80 43.94 43.05 43.08 2,731,957 -0.42(-0.97%)
Aug 05, 2022 43.00 43.79 42.84 43.50 2,533,724 +0.44(+1.02%)
Aug 04, 2022 43.74 43.92 43.02 43.06 1,933,857 -0.65(-1.49%)
Aug 03, 2022 43.47 43.80 43.03 43.71 2,463,712 +0.76(+1.77%)
Aug 02, 2022 42.85 43.42 42.58 42.95 2,453,394 -0.34(-0.79%)
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.