Skip to main content

Bank of New York Mellon (NY: BK )

50.13 +0.07 (+0.14%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 50.57 50.67 50.05 50.06 7,762,956 -0.55(-1.09%)
Jan 26, 2023 50.24 50.71 49.94 50.61 4,308,323 +0.62(+1.24%)
Jan 25, 2023 49.06 50.00 49.05 49.99 3,606,395 +0.53(+1.07%)
Jan 24, 2023 49.28 49.76 48.88 49.46 4,304,445 +0.12(+0.24%)
Jan 23, 2023 49.24 49.62 49.09 49.34 5,320,547 +0.10(+0.20%)
Jan 20, 2023 48.79 49.24 48.44 49.24 6,801,978 +0.69(+1.42%)
Jan 19, 2023 48.34 48.68 47.89 48.55 7,309,271 -0.31(-0.63%)
Jan 18, 2023 48.98 49.57 48.81 48.86 10,895,485 -0.45(-0.91%)
Jan 17, 2023 48.60 49.71 48.23 49.30 11,488,505 +0.65(+1.33%)
Jan 13, 2023 47.30 49.29 47.27 48.66 13,627,194 +0.86(+1.81%)
Jan 12, 2023 48.10 48.39 47.53 47.80 9,049,239 -0.02(-0.04%)
Jan 11, 2023 47.67 48.59 47.54 47.82 7,035,591 +0.17(+0.35%)
Jan 10, 2023 47.74 48.00 47.50 47.65 3,775,203 -0.13(-0.27%)
Jan 09, 2023 47.62 48.38 47.62 47.78 4,140,918 +0.19(+0.40%)
Jan 06, 2023 47.11 47.71 46.78 47.59 4,309,702 +0.73(+1.57%)
Jan 05, 2023 46.86 47.17 46.58 46.85 4,301,550 -0.23(-0.48%)
Jan 04, 2023 47.22 47.67 46.74 47.08 7,836,254 +1.13(+2.46%)
Jan 03, 2023 45.63 46.59 45.42 45.95 5,359,790 +0.77(+1.71%)
Dec 30, 2022 44.98 45.21 44.81 45.18 3,139,808 -0.14(-0.31%)
Dec 29, 2022 44.57 45.38 44.46 45.31 3,111,925 +1.02(+2.31%)
Dec 28, 2022 44.48 44.59 44.22 44.29 2,028,467 -0.19(-0.42%)
Dec 27, 2022 44.47 44.58 44.17 44.48 2,125,718 +0.17(+0.38%)
Dec 23, 2022 44.10 44.37 43.87 44.31 2,290,776 +0.17(+0.38%)
Dec 22, 2022 44.11 44.45 43.34 44.14 2,690,118 -0.30(-0.67%)
Dec 21, 2022 44.46 44.73 44.29 44.44 3,316,882 +0.49(+1.11%)
Dec 20, 2022 44.00 44.48 43.86 43.95 3,122,736 +0.12(+0.27%)
Dec 19, 2022 43.71 44.24 43.58 43.84 3,767,572 +0.08(+0.18%)
Dec 16, 2022 43.30 43.88 43.22 43.76 5,086,113 -0.15(-0.34%)
Dec 15, 2022 43.80 44.23 43.50 43.91 3,789,666 -0.69(-1.56%)
Dec 14, 2022 45.30 45.41 44.27 44.60 4,317,814 -0.77(-1.71%)
Dec 13, 2022 45.65 45.98 44.86 45.37 6,208,778 +0.86(+1.94%)
Dec 12, 2022 44.37 44.66 44.17 44.51 4,768,882 +0.14(+0.31%)
Dec 09, 2022 44.19 44.88 44.13 44.37 4,439,890 +0.12(+0.27%)
Dec 08, 2022 44.46 44.67 43.99 44.25 5,371,793 -0.02(-0.04%)
Dec 07, 2022 42.27 44.56 41.92 44.27 11,830,144 +1.76(+4.13%)
Dec 06, 2022 42.87 43.34 42.24 42.52 5,232,364 -1.19(-2.72%)
Dec 05, 2022 44.64 44.76 43.44 43.71 3,561,910 -1.17(-2.61%)
Dec 02, 2022 44.93 45.26 44.53 44.88 3,045,094 -0.54(-1.18%)
Dec 01, 2022 45.55 45.65 44.67 45.41 4,643,251 -0.14(-0.30%)
Nov 30, 2022 44.54 45.61 43.91 45.55 6,089,855 +1.05(+2.36%)
Nov 29, 2022 44.45 44.66 44.19 44.50 3,026,159 +0.04(+0.09%)
Nov 28, 2022 44.91 45.11 44.35 44.46 3,654,338 -0.86(-1.90%)
Nov 25, 2022 45.18 45.50 45.06 45.32 1,155,512 +0.18(+0.40%)
Nov 23, 2022 44.80 45.40 44.68 45.15 3,004,340 +0.25(+0.55%)
Nov 22, 2022 44.60 45.47 44.43 44.90 3,822,646 +0.59(+1.32%)
Nov 21, 2022 44.08 44.38 43.88 44.31 3,008,118 +0.09(+0.20%)
Nov 18, 2022 44.19 44.63 43.85 44.22 3,943,295 +0.67(+1.55%)
Nov 17, 2022 42.84 43.66 42.65 43.55 5,843,531 +0.07(+0.16%)
Nov 16, 2022 43.50 43.78 43.19 43.48 3,033,232 -0.02(-0.05%)
Nov 15, 2022 43.50 43.86 42.92 43.50 5,495,546 +0.25(+0.57%)
Nov 14, 2022 43.99 44.27 43.22 43.25 4,221,276 -0.93(-2.11%)
Nov 11, 2022 43.92 44.36 43.63 44.18 5,853,128 +0.45(+1.02%)
Nov 10, 2022 43.30 44.21 43.05 43.74 8,800,742 +1.96(+4.68%)
Nov 09, 2022 42.18 42.39 41.72 41.78 2,843,498 -0.60(-1.41%)
Nov 08, 2022 42.17 42.68 41.92 42.38 4,862,543 +0.28(+0.66%)
Nov 07, 2022 42.49 42.53 41.96 42.10 6,014,177 -0.07(-0.16%)
Nov 04, 2022 41.73 42.54 41.60 42.17 5,562,899 +0.95(+2.31%)
Nov 03, 2022 41.29 41.58 40.81 41.22 5,093,804 -0.51(-1.21%)
Nov 02, 2022 41.96 41.71 41.72 4,652,964 -0.19(-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.