Skip to main content

Bank of New York Mellon (NY: BK )

40.12 -0.57 (-1.40%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 40.80 40.97 40.31 40.69 3,877,132 -0.09(-0.22%)
May 26, 2023 40.42 40.99 40.39 40.78 3,107,841 +0.40(+0.99%)
May 25, 2023 40.25 40.74 40.09 40.38 5,302,791 -0.04(-0.10%)
May 24, 2023 40.92 41.01 40.29 40.42 3,300,400 -0.72(-1.75%)
May 23, 2023 41.25 41.65 41.06 41.14 4,455,112 -0.11(-0.27%)
May 22, 2023 41.04 41.34 40.79 41.25 3,248,288 +0.36(+0.88%)
May 19, 2023 41.38 41.78 40.81 40.89 4,661,778 -0.19(-0.46%)
May 18, 2023 40.47 41.12 40.39 41.08 4,175,490 +0.42(+1.03%)
May 17, 2023 40.14 40.84 40.05 40.66 4,246,293 +0.99(+2.50%)
May 16, 2023 40.38 40.58 39.65 39.67 3,409,318 -1.03(-2.53%)
May 15, 2023 40.31 40.90 40.27 40.70 3,245,365 +0.55(+1.37%)
May 12, 2023 41.05 41.05 39.80 40.15 5,724,166 -0.53(-1.30%)
May 11, 2023 40.61 40.98 40.24 40.68 4,660,397 -0.34(-0.83%)
May 10, 2023 41.90 42.09 40.75 41.02 3,657,708 -0.52(-1.25%)
May 09, 2023 41.26 41.66 41.06 41.54 4,023,580 +0.04(+0.10%)
May 08, 2023 41.53 41.70 41.19 41.50 3,216,858 +0.33(+0.80%)
May 05, 2023 40.91 41.30 40.54 41.17 5,034,089 +1.09(+2.72%)
May 04, 2023 40.49 40.80 39.76 40.08 5,724,657 -0.71(-1.74%)
May 03, 2023 41.75 41.98 40.67 40.79 4,715,285 -0.82(-1.97%)
May 02, 2023 42.08 42.16 40.95 41.61 6,363,612 -0.53(-1.26%)
May 01, 2023 42.83 42.99 42.11 42.14 4,199,359 -0.45(-1.06%)
Apr 28, 2023 41.70 42.84 41.66 42.59 3,668,024 +0.58(+1.38%)
Apr 27, 2023 41.71 42.20 41.48 42.01 6,731,414 +0.59(+1.42%)
Apr 26, 2023 41.98 42.41 41.32 41.42 4,330,657 -0.69(-1.65%)
Apr 25, 2023 42.96 42.97 42.08 42.11 5,433,770 -1.35(-3.10%)
Apr 24, 2023 43.66 43.78 43.23 43.46 3,873,725 -0.20(-0.45%)
Apr 21, 2023 44.13 44.17 43.59 43.66 5,212,008 -0.78(-1.76%)
Apr 20, 2023 44.52 44.78 44.08 44.44 5,501,438 -0.40(-0.88%)
Apr 19, 2023 43.93 45.05 43.93 44.84 6,802,415 +0.35(+0.78%)
Apr 18, 2023 43.50 44.54 42.35 44.49 12,639,356 +0.65(+1.49%)
Apr 17, 2023 43.30 43.91 42.06 43.84 17,222,506 -2.11(-4.59%)
Apr 14, 2023 46.43 46.82 45.75 45.95 4,638,612 +0.16(+0.35%)
Apr 13, 2023 45.45 45.85 45.28 45.79 6,314,679 +0.37(+0.81%)
Apr 12, 2023 45.54 45.58 44.68 45.42 6,317,133 +0.09(+0.20%)
Apr 11, 2023 44.83 45.53 44.64 45.34 5,653,342 +0.51(+1.13%)
Apr 10, 2023 44.45 45.10 44.32 44.83 3,653,549 +0.38(+0.85%)
Apr 06, 2023 44.51 44.87 44.38 44.45 3,235,995 -0.03(-0.07%)
Apr 05, 2023 43.74 44.57 43.69 44.48 3,504,900 +0.20(+0.45%)
Apr 04, 2023 45.08 45.10 43.85 44.28 3,097,775 -0.47(-1.04%)
Apr 03, 2023 45.04 45.19 44.39 44.75 4,786,836 -0.29(-0.64%)
Mar 31, 2023 44.61 45.05 44.36 45.04 5,242,037 +0.54(+1.20%)
Mar 30, 2023 45.19 45.38 44.34 44.50 5,779,083 -0.16(-0.35%)
Mar 29, 2023 44.18 44.71 44.05 44.66 6,544,562 +1.14(+2.62%)
Mar 28, 2023 43.00 43.57 43.00 43.52 3,599,358 +0.27(+0.62%)
Mar 27, 2023 43.27 43.36 42.61 43.25 5,319,256 +0.88(+2.08%)
Mar 24, 2023 42.05 42.51 41.20 42.37 6,026,245 -0.49(-1.13%)
Mar 23, 2023 43.51 43.77 42.49 42.86 5,249,979 -0.70(-1.62%)
Mar 22, 2023 44.81 44.94 43.51 43.56 5,018,716 -1.18(-2.64%)
Mar 21, 2023 44.29 45.05 44.18 44.74 6,537,268 +1.85(+4.32%)
Mar 20, 2023 42.80 43.54 42.53 42.89 7,292,434 +0.68(+1.62%)
Mar 17, 2023 43.37 43.43 41.93 42.20 11,273,525 -1.80(-4.10%)
Mar 16, 2023 43.13 44.35 42.63 44.01 7,391,492 +0.39(+0.89%)
Mar 15, 2023 43.80 43.99 42.85 43.62 10,470,470 -1.70(-3.76%)
Mar 14, 2023 45.16 45.81 44.80 45.33 9,789,452 +1.60(+3.65%)
Mar 13, 2023 45.45 45.68 43.65 43.73 14,820,741 -3.16(-6.74%)
Mar 10, 2023 46.94 48.03 46.07 46.89 8,362,869 -0.68(-1.44%)
Mar 09, 2023 49.15 49.31 47.23 47.58 7,105,799 -1.78(-3.61%)
Mar 08, 2023 49.14 49.93 49.06 49.36 5,033,981 +0.30(+0.61%)
Mar 07, 2023 50.56 50.75 48.96 49.06 6,167,325 -1.63(-3.21%)
Mar 06, 2023 50.94 51.38 50.63 50.69 4,367,683 -0.19(-0.37%)
Mar 03, 2023 49.92 51.14 49.91 50.88 5,589,840 +1.13(+2.27%)
Mar 02, 2023 49.90 49.94 49.15 49.75 3,937,569 -0.33(-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.