Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 39.21 39.45 38.84 39.13 7,855,527 -0.48(-1.20%)
May 30, 2023 39.71 39.88 39.23 39.60 3,983,447 -0.09(-0.22%)
May 26, 2023 39.34 39.90 39.31 39.69 3,193,061 +0.39(+0.99%)
May 25, 2023 39.18 39.65 39.02 39.30 5,448,200 -0.04(-0.10%)
May 24, 2023 39.83 39.92 39.21 39.34 3,390,901 -0.70(-1.75%)
May 23, 2023 40.15 40.54 39.96 40.04 4,577,276 -0.11(-0.27%)
May 22, 2023 39.94 40.24 39.70 40.15 3,337,360 +0.35(+0.88%)
May 19, 2023 40.28 40.67 39.72 39.80 4,789,609 -0.18(-0.46%)
May 18, 2023 39.39 40.02 39.31 39.98 4,289,987 +0.41(+1.03%)
May 17, 2023 39.07 39.75 38.98 39.57 4,362,731 +0.96(+2.50%)
May 16, 2023 39.30 39.50 38.59 38.61 3,502,805 -1.00(-2.53%)
May 15, 2023 39.23 39.81 39.20 39.61 3,334,356 +0.54(+1.37%)
May 12, 2023 39.95 39.96 38.74 39.08 5,881,129 -0.52(-1.30%)
May 11, 2023 39.53 39.89 39.17 39.59 4,788,190 -0.33(-0.83%)
May 10, 2023 40.78 40.97 39.66 39.93 3,758,006 -0.51(-1.25%)
May 09, 2023 40.16 40.54 39.96 40.43 4,133,911 +0.04(+0.10%)
May 08, 2023 40.42 40.59 40.09 40.39 3,305,068 +0.32(+0.80%)
May 05, 2023 39.82 40.20 39.46 40.07 5,172,130 +1.06(+2.72%)
May 04, 2023 39.41 39.71 38.69 39.01 5,881,634 -0.69(-1.74%)
May 03, 2023 40.64 40.86 39.59 39.70 4,844,584 -0.80(-1.97%)
May 02, 2023 40.96 41.03 39.86 40.50 6,538,110 -0.52(-1.26%)
May 01, 2023 41.69 41.84 40.99 41.02 4,314,510 -0.44(-1.06%)
Apr 28, 2023 40.59 41.69 40.55 41.45 3,768,605 +0.56(+1.38%)
Apr 27, 2023 40.60 41.07 40.37 40.89 6,915,997 +0.57(+1.42%)
Apr 26, 2023 40.85 41.27 40.22 40.31 4,449,410 -0.68(-1.65%)
Apr 25, 2023 41.81 41.82 40.96 40.99 5,582,771 -1.31(-3.10%)
Apr 24, 2023 42.49 42.61 42.08 42.30 3,979,947 -0.19(-0.45%)
Apr 21, 2023 42.95 42.99 42.42 42.49 5,354,928 -0.76(-1.76%)
Apr 20, 2023 43.33 43.58 42.90 43.26 5,652,295 -0.39(-0.88%)
Apr 19, 2023 42.76 43.85 42.76 43.64 6,988,946 +0.34(+0.78%)
Apr 18, 2023 42.34 43.35 41.22 43.31 12,985,944 +0.64(+1.49%)
Apr 17, 2023 42.15 42.74 40.94 42.67 17,694,770 -2.05(-4.59%)
Apr 14, 2023 45.19 45.57 44.53 44.72 4,765,809 +0.15(+0.35%)
Apr 13, 2023 44.24 44.63 44.07 44.57 6,487,835 +0.36(+0.81%)
Apr 12, 2023 44.33 44.37 43.49 44.21 6,490,357 +0.09(+0.20%)
Apr 11, 2023 43.63 44.32 43.45 44.13 5,808,364 +0.49(+1.13%)
Apr 10, 2023 43.27 43.89 43.14 43.63 3,753,734 +0.37(+0.85%)
Apr 06, 2023 43.32 43.67 43.20 43.27 3,324,731 -0.03(-0.07%)
Apr 05, 2023 42.57 43.38 42.52 43.30 3,601,009 +0.19(+0.45%)
Apr 04, 2023 43.87 43.89 42.68 43.10 3,182,720 -0.45(-1.04%)
Apr 03, 2023 43.84 43.98 43.21 43.56 4,918,098 -0.28(-0.64%)
Mar 31, 2023 43.42 43.85 43.18 43.84 5,385,780 +0.52(+1.20%)
Mar 30, 2023 43.98 44.17 43.16 43.31 5,937,553 -0.15(-0.36%)
Mar 29, 2023 43.00 43.52 42.87 43.47 6,724,022 +1.11(+2.62%)
Mar 28, 2023 41.85 42.41 41.85 42.36 3,698,057 +0.26(+0.62%)
Mar 27, 2023 42.12 42.21 41.47 42.10 5,465,117 +0.86(+2.08%)
Mar 24, 2023 40.93 41.37 40.10 41.24 6,191,492 -0.47(-1.13%)
Mar 23, 2023 42.35 42.60 41.35 41.71 5,393,940 -0.69(-1.62%)
Mar 22, 2023 43.61 43.74 42.35 42.40 5,156,336 -1.15(-2.64%)
Mar 21, 2023 43.11 43.85 43.00 43.55 6,716,529 +1.80(+4.32%)
Mar 20, 2023 41.66 42.38 41.40 41.74 7,492,402 +0.67(+1.62%)
Mar 17, 2023 42.22 42.27 40.81 41.08 11,582,660 -1.76(-4.10%)
Mar 16, 2023 41.98 43.17 41.49 42.83 7,594,177 +0.38(+0.89%)
Mar 15, 2023 42.63 42.81 41.70 42.46 10,757,584 -1.66(-3.76%)
Mar 14, 2023 43.95 44.59 43.60 44.12 10,057,891 +1.55(+3.65%)
Mar 13, 2023 44.24 44.46 42.49 42.56 15,227,145 -3.08(-6.74%)
Mar 10, 2023 45.69 46.75 44.84 45.64 8,592,190 -0.67(-1.44%)
Mar 09, 2023 47.84 47.99 45.97 46.31 7,300,649 -1.74(-3.61%)
Mar 08, 2023 47.83 48.60 47.75 48.04 5,172,019 +0.29(+0.61%)
Mar 07, 2023 49.21 49.39 47.66 47.75 6,336,441 -1.58(-3.21%)
Mar 06, 2023 49.58 50.01 49.28 49.33 4,487,451 -0.18(-0.37%)
Mar 03, 2023 48.59 49.77 48.58 49.52 5,743,121 +1.10(+2.27%)
Mar 02, 2023 48.57 48.61 47.84 48.42 4,045,542 -0.32(-0.65%)
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.