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 (%)
Nov 30, 2023 47.35 48.00 47.08 47.95 6,090,749 +0.76(+1.62%)
Nov 29, 2023 46.91 47.51 46.87 47.18 2,840,309 +0.45(+0.96%)
Nov 28, 2023 46.66 47.03 46.45 46.74 4,007,806 +0.10(+0.21%)
Nov 27, 2023 46.76 46.86 46.45 46.64 4,106,066 -0.35(-0.74%)
Nov 24, 2023 46.89 47.11 46.68 46.99 1,564,215 +0.13(+0.28%)
Nov 22, 2023 46.65 46.94 46.35 46.86 2,873,028 +0.29(+0.62%)
Nov 21, 2023 46.73 47.00 46.53 46.57 9,264,449 -0.19(-0.40%)
Nov 20, 2023 46.88 47.03 46.40 46.76 4,827,250 -0.08(-0.17%)
Nov 17, 2023 46.61 46.84 46.32 46.84 5,970,856 +0.71(+1.55%)
Nov 16, 2023 46.19 46.51 45.69 46.12 3,933,387 -0.09(-0.19%)
Nov 15, 2023 46.21 46.78 46.19 46.21 8,074,716 +0.12(+0.26%)
Nov 14, 2023 45.65 46.50 45.65 46.09 7,947,425 +1.04(+2.31%)
Nov 13, 2023 44.97 45.29 44.87 45.05 2,020,768 -0.26(-0.57%)
Nov 10, 2023 44.97 45.36 44.78 45.31 3,624,843 +0.62(+1.38%)
Nov 09, 2023 45.07 45.66 44.58 44.69 6,722,951 +0.07(+0.16%)
Nov 08, 2023 44.39 44.74 43.98 44.62 4,354,338 +0.38(+0.85%)
Nov 07, 2023 44.35 44.86 44.22 44.25 3,746,412 -0.40(-0.89%)
Nov 06, 2023 44.97 45.07 44.21 44.64 4,048,820 -0.26(-0.57%)
Nov 03, 2023 44.56 45.18 44.43 44.90 4,467,182 +1.00(+2.28%)
Nov 02, 2023 43.26 44.01 43.13 43.90 7,552,415 +1.06(+2.48%)
Nov 01, 2023 42.17 43.04 42.09 42.84 5,951,793 +0.66(+1.58%)
Oct 31, 2023 41.99 42.32 41.86 42.17 3,690,361 +0.16(+0.38%)
Oct 30, 2023 41.78 42.22 41.48 42.01 3,847,330 +0.70(+1.71%)
Oct 27, 2023 41.66 41.71 41.18 41.31 5,893,986 -0.49(-1.16%)
Oct 26, 2023 41.12 42.20 41.12 41.80 5,088,524 +0.68(+1.67%)
Oct 25, 2023 40.86 41.25 40.55 41.11 5,741,616 +0.08(+0.19%)
Oct 24, 2023 40.84 41.63 40.66 41.03 3,917,294 +0.28(+0.67%)
Oct 23, 2023 40.82 41.16 40.63 40.76 4,772,383 -0.17(-0.41%)
Oct 20, 2023 41.31 41.50 40.43 40.92 4,467,680 -0.52(-1.26%)
Oct 19, 2023 42.49 42.65 41.37 41.45 5,934,050 -0.94(-2.22%)
Oct 18, 2023 42.55 43.33 42.33 42.39 6,953,344 -0.28(-0.67%)
Oct 17, 2023 40.28 43.15 38.96 42.67 17,465,926 +1.57(+3.82%)
Oct 16, 2023 40.81 41.36 40.67 41.10 4,366,893 +0.65(+1.60%)
Oct 13, 2023 40.71 41.24 40.30 40.45 3,991,531 -0.07(-0.17%)
Oct 12, 2023 41.57 41.58 40.07 40.52 6,387,425 -0.88(-2.14%)
Oct 11, 2023 41.44 41.82 41.18 41.41 3,032,803 -0.15(-0.35%)
Oct 10, 2023 41.43 41.85 41.27 41.55 3,159,490 +0.36(+0.88%)
Oct 09, 2023 40.91 41.39 40.90 41.19 3,476,810 -0.22(-0.52%)
Oct 06, 2023 40.82 41.62 40.43 41.41 3,739,125 +0.45(+1.10%)
Oct 05, 2023 40.21 41.04 40.14 40.95 4,007,085 +0.44(+1.09%)
Oct 04, 2023 40.58 40.70 39.99 40.51 3,111,424 -0.08(-0.19%)
Oct 03, 2023 40.80 40.97 40.45 40.59 3,487,864 -0.74(-1.78%)
Oct 02, 2023 41.84 41.93 41.12 41.33 2,787,371 -0.57(-1.36%)
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%)
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.