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 (%)
Sep 29, 2023 42.24 42.60 41.75 41.90 3,455,760 -0.03(-0.07%)
Sep 28, 2023 41.43 42.14 41.40 41.93 2,843,321 +0.50(+1.21%)
Sep 27, 2023 41.69 41.76 41.17 41.43 3,163,804 -0.08(-0.19%)
Sep 26, 2023 41.75 42.07 41.39 41.50 3,217,203 -0.63(-1.49%)
Sep 25, 2023 41.69 42.17 41.97 42.13 2,235,976 +0.19(+0.45%)
Sep 22, 2023 42.44 42.52 41.82 41.95 3,034,657 -0.45(-1.07%)
Sep 21, 2023 42.77 42.90 42.33 42.40 3,472,453 -0.53(-1.24%)
Sep 20, 2023 43.58 43.73 42.88 42.93 4,226,987 -0.41(-0.95%)
Sep 19, 2023 44.02 44.16 43.27 43.34 3,433,398 -0.67(-1.52%)
Sep 18, 2023 44.26 44.30 43.80 44.01 3,941,785 -0.40(-0.91%)
Sep 15, 2023 44.62 44.81 44.21 44.41 16,508,525 -0.60(-1.33%)
Sep 14, 2023 44.89 45.44 44.59 45.01 4,413,897 +0.54(+1.21%)
Sep 13, 2023 44.92 44.96 44.24 44.47 5,714,227 -0.11(-0.24%)
Sep 12, 2023 44.20 45.00 43.96 44.58 6,033,329 +0.45(+1.02%)
Sep 11, 2023 44.45 45.01 43.97 44.13 8,295,612 +0.14(+0.31%)
Sep 08, 2023 44.02 44.16 43.48 43.99 5,578,923 -0.07(-0.16%)
Sep 07, 2023 43.83 44.26 43.83 44.06 3,929,876 +0.17(+0.38%)
Sep 06, 2023 44.21 44.46 43.73 43.89 3,964,923 -0.51(-1.15%)
Sep 05, 2023 44.60 45.11 44.35 44.40 4,624,455 -0.22(-0.48%)
Sep 01, 2023 44.45 44.95 44.27 44.62 5,240,124 +0.54(+1.23%)
Aug 31, 2023 43.88 44.11 43.64 44.08 5,168,450 +0.37(+0.85%)
Aug 30, 2023 43.61 43.96 43.49 43.70 2,900,352 +0.15(+0.34%)
Aug 29, 2023 43.59 43.80 43.27 43.56 2,617,492 +0.09(+0.20%)
Aug 28, 2023 43.20 43.79 43.18 43.47 2,032,149 +0.51(+1.19%)
Aug 25, 2023 42.92 43.22 42.53 42.96 3,004,475 +0.16(+0.37%)
Aug 24, 2023 42.60 43.58 42.60 42.80 3,136,673 +0.04(+0.09%)
Aug 23, 2023 42.19 42.82 42.00 42.76 3,155,903 +0.71(+1.68%)
Aug 22, 2023 43.16 43.18 42.02 42.05 2,958,852 -0.93(-2.17%)
Aug 21, 2023 43.23 43.35 42.45 42.99 2,996,374 -0.26(-0.59%)
Aug 18, 2023 42.94 43.51 42.86 43.24 2,661,319 -0.08(-0.18%)
Aug 17, 2023 43.66 43.77 43.14 43.32 3,013,626 -0.02(-0.05%)
Aug 16, 2023 43.46 43.65 43.27 43.34 2,559,928 -0.27(-0.63%)
Aug 15, 2023 43.84 44.14 43.37 43.62 3,248,022 -0.77(-1.73%)
Aug 14, 2023 45.05 45.09 44.31 44.38 3,600,050 -0.82(-1.80%)
Aug 11, 2023 44.81 45.33 44.76 45.20 3,695,740 +0.12(+0.26%)
Aug 10, 2023 44.65 45.20 44.58 45.08 3,991,684 +0.61(+1.37%)
Aug 09, 2023 44.88 45.21 44.44 44.47 3,727,708 -0.44(-0.98%)
Aug 08, 2023 44.47 45.01 44.15 44.91 3,973,087 -0.60(-1.32%)
Aug 07, 2023 44.79 45.68 44.73 45.51 4,699,477 +0.92(+2.07%)
Aug 04, 2023 44.70 45.29 44.47 44.59 3,691,384 -0.17(-0.37%)
Aug 03, 2023 44.34 44.96 44.17 44.76 5,145,695 +0.32(+0.73%)
Aug 02, 2023 43.84 44.48 43.63 44.43 4,193,979 +0.07(+0.16%)
Aug 01, 2023 44.41 44.60 43.89 44.36 3,462,639 -0.20(-0.44%)
Jul 31, 2023 44.42 44.73 44.28 44.56 2,579,492 +0.37(+0.84%)
Jul 28, 2023 45.08 45.11 43.93 44.19 2,763,898 -0.16(-0.35%)
Jul 27, 2023 44.52 45.15 44.24 44.34 3,756,351 -0.06(-0.13%)
Jul 26, 2023 43.80 44.70 43.71 44.40 4,661,800 +0.80(+1.83%)
Jul 25, 2023 44.37 44.53 43.56 43.60 3,734,215 -0.69(-1.56%)
Jul 24, 2023 43.85 44.90 43.80 44.30 4,153,911 +0.50(+1.13%)
Jul 21, 2023 44.44 44.51 43.71 43.80 4,840,033 -0.61(-1.38%)
Jul 20, 2023 44.41 44.61 43.89 44.41 7,083,308 +0.03(+0.07%)
Jul 19, 2023 44.40 45.32 44.06 44.38 8,436,352 +0.26(+0.60%)
Jul 18, 2023 42.59 44.60 41.95 44.12 11,164,998 +1.74(+4.11%)
Jul 17, 2023 41.52 42.40 41.44 42.38 8,473,881 +0.98(+2.37%)
Jul 14, 2023 44.46 44.48 40.96 41.39 13,154,831 -2.95(-6.65%)
Jul 13, 2023 44.18 44.45 43.86 44.34 5,079,332 +0.33(+0.75%)
Jul 12, 2023 43.99 44.32 43.81 44.01 6,108,137 +0.55(+1.28%)
Jul 11, 2023 43.33 43.58 43.06 43.46 3,930,353 +0.53(+1.22%)
Jul 10, 2023 42.97 43.43 42.79 42.93 3,971,748 -0.26(-0.61%)
Jul 07, 2023 42.63 43.47 42.55 43.20 4,005,395 +0.55(+1.28%)
Jul 06, 2023 42.64 42.75 42.06 42.65 3,464,472 -0.64(-1.48%)
Jul 05, 2023 43.50 43.92 43.27 43.29 3,388,402 -0.57(-1.31%)
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.