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 (%)
Jan 31, 2022 54.20 55.38 55.31 7,380,938 +0.73(+1.33%)
Jan 28, 2022 54.01 54.60 53.20 54.59 4,421,560 +0.42(+0.78%)
Jan 27, 2022 55.22 56.31 53.44 54.17 5,343,377 -0.51(-0.93%)
Jan 26, 2022 55.35 56.00 54.22 54.68 6,015,010 -0.09(-0.17%)
Jan 25, 2022 54.13 55.28 52.93 54.77 6,379,091 +0.11(+0.20%)
Jan 24, 2022 52.01 54.79 51.20 54.66 7,718,002 +1.60(+3.01%)
Jan 21, 2022 55.38 55.46 52.76 53.06 6,448,128 -2.54(-4.57%)
Jan 20, 2022 54.99 56.80 54.70 55.60 7,532,348 +0.63(+1.15%)
Jan 19, 2022 58.64 58.65 54.73 54.97 6,733,584 -3.41(-5.85%)
Jan 18, 2022 57.25 58.67 57.07 58.39 7,290,033 -0.63(-1.07%)
Jan 14, 2022 59.02 0 -0.05(-0.08%)
Jan 13, 2022 58.98 59.88 58.93 59.07 4,482,773 +0.09(+0.16%)
Jan 12, 2022 58.79 59.31 58.34 58.97 6,907,277 +0.45(+0.76%)
Jan 11, 2022 58.18 58.72 57.49 58.53 4,369,018 +0.25(+0.43%)
Jan 10, 2022 58.58 58.85 57.55 58.28 5,618,439 +0.44(+0.75%)
Jan 07, 2022 56.94 57.90 56.73 57.84 5,562,315 +0.96(+1.68%)
Jan 06, 2022 56.61 57.01 55.90 56.88 3,782,842 +1.04(+1.86%)
Jan 05, 2022 56.80 57.18 55.73 55.85 3,958,567 -0.39(-0.69%)
Jan 04, 2022 55.08 56.81 55.06 56.24 5,300,319 +1.94(+3.57%)
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.