Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.94 48.79 47.81 48.78 6,770,432 +0.77(+1.61%)
Jan 30, 2023 47.94 48.48 47.89 48.01 4,757,930 -0.28(-0.58%)
Jan 27, 2023 48.78 48.88 48.28 48.29 8,047,073 -0.53(-1.09%)
Jan 26, 2023 48.47 48.92 48.17 48.82 4,466,004 +0.60(+1.24%)
Jan 25, 2023 47.33 48.23 47.32 48.23 3,738,386 +0.51(+1.07%)
Jan 24, 2023 47.54 48.00 47.15 47.71 4,461,984 +0.12(+0.24%)
Jan 23, 2023 47.50 47.86 47.35 47.60 5,515,274 +0.10(+0.20%)
Jan 20, 2023 47.07 47.50 46.73 47.50 7,050,924 +0.67(+1.42%)
Jan 19, 2023 46.63 46.96 46.19 46.84 7,576,784 -0.30(-0.63%)
Jan 18, 2023 47.25 47.82 47.08 47.13 11,294,251 -0.43(-0.91%)
Jan 17, 2023 46.88 47.96 46.52 47.56 11,908,974 +0.62(+1.33%)
Jan 13, 2023 45.63 47.55 45.60 46.94 14,125,938 +0.83(+1.81%)
Jan 12, 2023 46.41 46.68 45.85 46.11 9,380,433 -0.02(-0.04%)
Jan 11, 2023 45.98 46.87 45.86 46.13 7,293,088 +0.16(+0.35%)
Jan 10, 2023 46.05 46.30 45.82 45.96 3,913,372 -0.12(-0.27%)
Jan 09, 2023 45.94 46.67 45.94 46.09 4,292,472 +0.18(+0.40%)
Jan 06, 2023 45.45 46.02 45.13 45.91 4,467,433 +0.71(+1.57%)
Jan 05, 2023 45.21 45.50 44.93 45.20 4,458,983 -0.22(-0.48%)
Jan 04, 2023 45.55 45.98 45.09 45.42 8,123,054 +1.09(+2.46%)
Jan 03, 2023 44.02 44.94 43.82 44.33 5,555,953 +0.75(+1.71%)
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%)
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.