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 (%)
Oct 31, 2022 39.55 40.00 39.37 39.72 4,627,237 -0.20(-0.50%)
Oct 28, 2022 39.49 40.11 39.31 39.92 6,561,552 +0.63(+1.61%)
Oct 27, 2022 39.36 39.79 39.16 39.29 6,779,890 +0.37(+0.95%)
Oct 26, 2022 39.07 39.50 38.60 38.92 7,095,202 +0.03(+0.07%)
Oct 25, 2022 38.05 39.02 37.80 38.89 6,365,364 +0.71(+1.86%)
Oct 24, 2022 37.80 38.40 37.61 38.18 7,399,833 +0.57(+1.52%)
Oct 21, 2022 35.97 37.78 35.63 37.61 8,947,928 +1.69(+4.71%)
Oct 20, 2022 36.43 37.05 35.87 35.92 7,414,139 -0.56(-1.54%)
Oct 19, 2022 37.01 37.56 36.17 36.48 9,385,172 -0.88(-2.35%)
Oct 18, 2022 38.38 38.82 36.81 37.36 9,667,629 -0.37(-0.99%)
Oct 17, 2022 36.91 38.30 36.91 37.73 7,851,104 +1.82(+5.08%)
Oct 14, 2022 36.81 37.29 35.81 35.91 6,883,923 -0.75(-2.04%)
Oct 13, 2022 34.42 36.82 33.86 36.66 7,581,673 +1.80(+5.15%)
Oct 12, 2022 35.76 36.04 34.85 34.86 8,644,782 -1.11(-3.09%)
Oct 11, 2022 36.38 36.63 35.78 35.98 5,329,857 -0.68(-1.86%)
Oct 10, 2022 37.20 37.33 36.63 36.66 5,165,591 -0.25(-0.68%)
Oct 07, 2022 37.63 37.78 36.63 36.91 4,218,589 -1.12(-2.95%)
Oct 06, 2022 38.43 38.73 37.95 38.03 3,319,134 -0.64(-1.64%)
Oct 05, 2022 38.29 38.86 38.07 38.67 4,317,173 -0.01(-0.02%)
Oct 04, 2022 37.88 38.73 37.87 38.68 6,759,235 +1.60(+4.31%)
Oct 03, 2022 36.36 37.32 35.93 37.08 7,944,496 +1.07(+2.96%)
Sep 30, 2022 36.45 36.94 35.96 36.01 4,802,600 -0.34(-0.93%)
Sep 29, 2022 36.52 36.70 35.98 36.35 5,061,523 -0.66(-1.79%)
Sep 28, 2022 36.52 37.22 36.23 37.01 6,395,518 +0.61(+1.67%)
Sep 27, 2022 37.17 37.29 35.81 36.41 5,871,452 -0.50(-1.34%)
Sep 26, 2022 37.23 37.66 36.69 36.90 7,227,662 -0.65(-1.74%)
Sep 23, 2022 37.86 37.99 36.77 37.56 6,153,785 -0.71(-1.86%)
Sep 22, 2022 39.71 39.79 38.25 38.27 5,893,400 -1.28(-3.24%)
Sep 21, 2022 40.73 40.78 39.54 39.55 3,500,030 -0.91(-2.24%)
Sep 20, 2022 40.99 41.05 40.11 40.45 3,158,751 -0.88(-2.13%)
Sep 19, 2022 40.63 41.62 40.59 41.33 3,281,859 +0.30(+0.73%)
Sep 16, 2022 41.22 41.43 40.64 41.03 6,580,856 -0.51(-1.24%)
Sep 15, 2022 41.00 42.08 40.86 41.55 4,466,078 +0.67(+1.65%)
Sep 14, 2022 41.32 41.68 40.46 40.88 5,286,133 -0.36(-0.88%)
Sep 13, 2022 41.00 41.94 40.92 41.24 6,169,909 -0.16(-0.38%)
Sep 12, 2022 41.60 41.89 41.08 41.40 4,649,585 +0.13(+0.32%)
Sep 09, 2022 41.25 41.43 40.95 41.27 4,602,525 +0.30(+0.73%)
Sep 08, 2022 39.36 40.99 39.29 40.97 5,195,250 +1.30(+3.28%)
Sep 07, 2022 38.30 39.79 38.25 39.67 4,830,120 +1.21(+3.14%)
Sep 06, 2022 38.70 38.75 37.92 38.46 3,749,908 +0.02(+0.05%)
Sep 02, 2022 39.21 39.61 38.16 38.44 3,356,044 -0.22(-0.58%)
Sep 01, 2022 38.75 38.75 37.86 38.67 3,243,098 -0.16(-0.41%)
Aug 31, 2022 39.25 39.33 38.82 38.83 3,524,889 -0.14(-0.36%)
Aug 30, 2022 39.27 39.39 38.66 38.97 2,437,284 -0.07(-0.19%)
Aug 29, 2022 39.05 39.43 38.77 39.04 2,716,952 -0.22(-0.57%)
Aug 26, 2022 40.93 41.00 39.26 39.27 3,407,153 -1.40(-3.45%)
Aug 25, 2022 40.34 40.90 40.19 40.67 2,674,738 +0.49(+1.21%)
Aug 24, 2022 40.06 40.48 39.90 40.18 2,415,984 +0.01(+0.02%)
Aug 23, 2022 40.55 40.77 40.16 40.17 2,121,227 -0.25(-0.62%)
Aug 22, 2022 40.39 40.79 40.18 40.43 3,643,775 -0.61(-1.48%)
Aug 19, 2022 41.47 41.48 40.77 41.03 3,903,140 -0.72(-1.72%)
Aug 18, 2022 41.77 41.80 41.15 41.75 2,847,885 -0.14(-0.33%)
Aug 17, 2022 41.55 42.18 41.41 41.89 2,496,998 -0.21(-0.49%)
Aug 16, 2022 41.53 42.49 41.53 42.10 3,310,926 +0.30(+0.72%)
Aug 15, 2022 41.46 42.10 41.28 41.80 2,744,107 -0.18(-0.42%)
Aug 12, 2022 41.72 42.01 41.42 41.98 2,832,614 +0.50(+1.19%)
Aug 11, 2022 41.57 41.67 41.18 41.48 2,802,990 +0.36(+0.86%)
Aug 10, 2022 40.67 41.45 40.67 41.13 2,714,846 +0.75(+1.85%)
Aug 09, 2022 40.43 40.55 40.02 40.38 2,248,083 +0.10(+0.26%)
Aug 08, 2022 40.95 41.08 40.25 40.28 2,922,060 -0.39(-0.97%)
Aug 05, 2022 40.20 40.94 40.05 40.67 2,710,033 +0.41(+1.02%)
Aug 04, 2022 40.89 41.06 40.23 40.26 2,068,424 -0.61(-1.49%)
Aug 03, 2022 40.64 40.96 40.23 40.87 2,635,149 +0.71(+1.77%)
Aug 02, 2022 40.06 40.60 39.81 40.16 2,624,113 -0.32(-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.