Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.58 46.65 45.90 46.21 8,463,121 -0.55(-1.17%)
May 30, 2018 47.12 47.42 46.38 46.76 8,257,963 +0.18(+0.38%)
May 29, 2018 47.50 47.68 46.24 46.59 10,310,573 -1.53(-3.18%)
May 25, 2018 48.11 48.11 48.11 0 -0.20(-0.42%)
May 24, 2018 48.39 48.65 47.80 48.32 4,855,673 -0.18(-0.37%)
May 23, 2018 48.22 48.50 47.71 48.49 3,849,850 -0.12(-0.24%)
May 22, 2018 48.75 49.03 48.59 48.61 4,601,658 -0.11(-0.23%)
May 21, 2018 48.45 48.81 48.26 48.72 4,745,144 +0.64(+1.33%)
May 18, 2018 48.23 48.32 47.94 48.08 4,524,687 -0.27(-0.56%)
May 17, 2018 48.12 48.74 47.84 48.35 4,202,340 +0.19(+0.39%)
May 16, 2018 47.94 48.33 47.78 48.16 3,696,177 +0.14(+0.30%)
May 15, 2018 48.16 48.41 47.73 48.02 5,085,533 -0.35(-0.72%)
May 14, 2018 48.47 48.64 48.18 48.37 3,264,737 +0.10(+0.21%)
May 11, 2018 48.32 48.55 48.13 48.27 3,877,590 -0.08(-0.16%)
May 10, 2018 47.99 48.38 47.81 48.34 4,759,402 +0.35(+0.72%)
May 09, 2018 47.43 48.00 47.22 48.00 5,626,472 +0.66(+1.39%)
May 08, 2018 46.88 47.63 46.85 47.34 6,662,254 +0.41(+0.88%)
May 07, 2018 46.08 46.98 45.93 46.92 5,396,405 +0.93(+2.02%)
May 04, 2018 45.02 46.30 44.90 45.99 3,008,028 +0.54(+1.19%)
May 03, 2018 45.25 45.77 44.45 45.45 4,743,859 -0.12(-0.26%)
May 02, 2018 45.58 45.96 45.05 45.57 5,306,787 -0.17(-0.37%)
May 01, 2018 45.91 46.01 45.12 45.74 5,124,626 -0.27(-0.59%)
Apr 30, 2018 46.59 46.88 46.00 46.01 4,300,178 -0.48(-1.03%)
Apr 27, 2018 46.58 46.77 46.18 46.49 3,618,152 -0.10(-0.22%)
Apr 26, 2018 46.56 46.90 46.23 46.59 5,198,618 +0.03(+0.07%)
Apr 25, 2018 46.40 46.92 46.02 46.56 6,186,622 +0.01(+0.02%)
Apr 24, 2018 47.11 47.59 46.20 46.55 5,704,542 -0.29(-0.61%)
Apr 23, 2018 46.51 47.34 46.51 46.84 7,219,432 +0.26(+0.56%)
Apr 20, 2018 46.58 47.00 45.78 46.58 8,335,136 +0.15(+0.33%)
Apr 19, 2018 45.15 46.43 44.96 46.43 9,327,366 +2.50(+5.70%)
Apr 18, 2018 44.07 44.55 43.76 43.92 5,010,636 +0.06(+0.13%)
Apr 17, 2018 44.06 44.40 43.82 43.86 5,510,158 +0.17(+0.38%)
Apr 16, 2018 43.62 43.94 43.51 43.69 3,945,662 +0.35(+0.81%)
Apr 13, 2018 44.06 44.16 43.07 43.34 5,152,867 -0.37(-0.85%)
Apr 12, 2018 43.18 43.92 43.14 43.71 4,506,001 +0.89(+2.08%)
Apr 11, 2018 42.74 43.16 42.57 42.82 4,499,903 -0.36(-0.84%)
Apr 10, 2018 43.19 43.52 42.87 43.18 5,555,871 +0.72(+1.70%)
Apr 09, 2018 42.65 43.50 42.41 42.46 5,434,052 +0.14(+0.34%)
Apr 06, 2018 43.02 43.31 41.87 42.32 6,089,844 -1.16(-2.67%)
Apr 05, 2018 43.50 43.82 43.27 43.48 3,392,934 +0.21(+0.49%)
Apr 04, 2018 42.07 43.36 41.94 43.27 4,572,595 +0.41(+0.96%)
Apr 03, 2018 42.46 42.93 41.98 42.85 5,339,876 +0.71(+1.68%)
Apr 02, 2018 43.08 43.34 41.51 42.15 8,066,724 -1.16(-2.68%)
Mar 29, 2018 43.31 43.31 43.31 0 +0.77(+1.82%)
Mar 28, 2018 42.70 43.18 42.11 42.53 7,729,414 -0.09(-0.22%)
Mar 27, 2018 43.80 43.93 42.14 42.63 7,457,084 -1.19(-2.72%)
Mar 26, 2018 43.27 43.95 42.75 43.82 5,653,668 +1.19(+2.78%)
Mar 23, 2018 43.80 44.05 42.53 42.64 8,981,292 -1.08(-2.48%)
Mar 22, 2018 45.38 45.43 43.58 43.72 7,884,322 -2.18(-4.74%)
Mar 21, 2018 45.80 46.53 45.73 45.90 5,886,324 +0.15(+0.33%)
Mar 20, 2018 45.78 46.03 45.54 45.74 4,374,107 +0.08(+0.17%)
Mar 19, 2018 46.24 46.44 45.19 45.67 6,101,137 -0.55(-1.20%)
Mar 16, 2018 46.23 46.64 46.11 46.22 12,594,630 +0.13(+0.27%)
Mar 15, 2018 46.23 46.30 45.81 46.10 5,293,210 -0.02(-0.04%)
Mar 14, 2018 47.27 47.27 45.84 46.11 6,684,037 -0.92(-1.95%)
Mar 13, 2018 47.64 47.76 46.91 47.03 6,129,597 -0.40(-0.85%)
Mar 12, 2018 48.12 48.25 47.33 47.43 5,704,429 -0.66(-1.38%)
Mar 09, 2018 47.01 48.28 46.84 48.10 7,821,597 +1.29(+2.77%)
Mar 08, 2018 48.24 48.38 46.34 46.80 9,455,357 -1.02(-2.13%)
Mar 07, 2018 47.99 47.12 47.82 6,007,756 +0.03(+0.05%)
Mar 06, 2018 47.76 48.04 47.32 47.80 8,342,456 +0.39(+0.82%)
Mar 05, 2018 46.21 47.64 46.06 47.41 5,232,143 +0.87(+1.88%)
Mar 02, 2018 46.38 46.62 45.48 46.53 6,424,087 -0.12(-0.25%)
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.