Bank of New York Mellon (NY: BK )

59.02 USD +0.12 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 58.33 59.57 57.04 59.02 5,919,640 +0.12(+0.20%)
Jan 24, 2022 56.05 59.04 55.17 58.90 7,162,117 +1.72(+3.01%)
Jan 21, 2022 59.68 59.76 56.85 57.18 5,983,705 -2.74(-4.57%)
Jan 20, 2022 59.26 61.21 58.95 59.92 6,989,834 +0.68(+1.15%)
Jan 19, 2022 63.19 63.20 58.98 59.24 6,248,601 -3.68(-5.85%)
Jan 18, 2022 61.69 63.22 61.50 62.92 6,764,972 -0.68(-1.07%)
Jan 14, 2022 63.60 0 -0.05(-0.08%)
Jan 13, 2022 63.56 64.53 63.50 63.65 4,159,904 +0.10(+0.16%)
Jan 12, 2022 63.35 63.92 62.87 63.55 6,409,784 +0.48(+0.76%)
Jan 11, 2022 62.70 63.28 61.95 63.07 4,054,342 +0.27(+0.43%)
Jan 10, 2022 63.13 63.42 62.02 62.80 5,213,774 +0.47(+0.75%)
Jan 07, 2022 61.36 62.39 61.13 62.33 5,161,692 +1.03(+1.68%)
Jan 06, 2022 61.00 61.44 60.24 61.30 3,510,385 +1.12(+1.86%)
Jan 05, 2022 61.21 61.62 60.06 60.18 3,673,453 -0.42(-0.69%)
Jan 04, 2022 59.36 61.22 59.33 60.60 4,918,566 +2.09(+3.57%)
Jan 03, 2022 58.60 59.02 58.35 58.51 3,254,613 +0.43(+0.74%)
Dec 31, 2021 57.96 58.30 57.86 58.08 1,911,976 +0.11(+0.19%)
Dec 30, 2021 58.29 58.68 57.93 57.97 1,587,048 -0.40(-0.69%)
Dec 29, 2021 58.62 58.85 58.29 58.37 1,828,466 -0.09(-0.15%)
Dec 28, 2021 58.39 58.98 58.34 58.46 1,810,920 -0.06(-0.10%)
Dec 27, 2021 58.20 58.53 57.93 58.52 2,388,322 +0.41(+0.71%)
Dec 23, 2021 58.18 58.82 58.01 58.11 1,841,905 +0.20(+0.35%)
Dec 22, 2021 57.85 58.26 57.69 57.91 2,337,646 +0.02(+0.03%)
Dec 21, 2021 57.16 58.13 57.13 57.89 3,413,210 +1.41(+2.50%)
Dec 20, 2021 56.68 57.00 55.34 56.48 4,102,240 -1.02(-1.77%)
Dec 17, 2021 58.14 58.36 56.88 57.50 14,510,456 -0.92(-1.57%)
Dec 16, 2021 58.43 58.76 57.67 58.42 5,397,784 +1.52(+2.67%)
Dec 15, 2021 56.90 57.06 55.88 56.90 3,755,087 +0.12(+0.21%)
Dec 14, 2021 56.18 57.43 56.13 56.78 3,663,438 +0.65(+1.16%)
Dec 13, 2021 56.66 56.66 55.84 56.13 3,415,880 -0.60(-1.06%)
Dec 10, 2021 57.42 57.47 56.62 56.73 4,363,366 -0.35(-0.61%)
Dec 09, 2021 56.20 57.62 55.86 57.08 5,188,170 +0.76(+1.35%)
Dec 08, 2021 56.08 57.42 55.82 56.32 5,629,936 +0.19(+0.34%)
Dec 07, 2021 55.97 56.35 55.56 56.13 4,105,690 +0.70(+1.26%)
Dec 06, 2021 55.23 56.16 54.74 55.43 3,789,813 +0.55(+1.00%)
Dec 03, 2021 56.26 56.36 54.39 54.88 5,346,537 -1.27(-2.26%)
Dec 02, 2021 54.61 56.51 54.49 56.15 4,069,586 +2.01(+3.71%)
Dec 01, 2021 56.09 56.49 54.10 54.14 4,833,293 -0.65(-1.19%)
Nov 30, 2021 56.32 56.32 54.58 54.79 7,490,286 -2.22(-3.89%)
Nov 29, 2021 57.40 57.70 56.70 57.01 3,797,238 +0.26(+0.46%)
Nov 26, 2021 56.81 57.17 55.97 56.75 3,300,108 -2.17(-3.68%)
Nov 24, 2021 58.85 59.32 58.44 58.92 2,607,886 -0.09(-0.15%)
Nov 23, 2021 58.63 59.07 58.31 59.01 2,606,346 +0.80(+1.37%)
Nov 22, 2021 57.80 58.86 57.66 58.21 2,946,633 +1.14(+2.00%)
Nov 19, 2021 57.16 57.48 56.36 57.07 3,812,692 -0.70(-1.21%)
Nov 18, 2021 58.13 57.82 57.63 57.77 2,902,532 -0.28(-0.48%)
Nov 17, 2021 59.01 59.19 57.83 58.05 2,937,743 -1.10(-1.86%)
Nov 16, 2021 59.83 59.94 59.13 59.15 3,159,276 -0.76(-1.27%)
Nov 15, 2021 60.29 60.38 59.73 59.91 2,375,996 -0.17(-0.28%)
Nov 12, 2021 60.00 60.15 59.61 60.08 3,394,040 +0.09(+0.15%)
Nov 11, 2021 59.14 60.44 58.94 59.99 3,831,843 +0.83(+1.40%)
Nov 10, 2021 58.46 59.16 4,154,122 +0.58(+0.99%)
Nov 09, 2021 58.61 58.87 58.16 58.58 3,770,067 -0.40(-0.68%)
Nov 08, 2021 59.16 59.46 58.71 58.98 3,218,379 +0.16(+0.27%)
Nov 05, 2021 59.46 59.68 58.76 58.82 3,949,635 -0.24(-0.41%)
Nov 04, 2021 59.89 60.01 58.51 59.06 3,285,388 -1.03(-1.71%)
Nov 03, 2021 59.67 60.48 59.53 60.09 3,024,298 +0.16(+0.27%)
Nov 02, 2021 59.98 60.47 59.79 59.93 3,260,931 -0.09(-0.15%)
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.