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 (%)
Feb 28, 2022 49.09 49.94 48.86 49.61 10,469,394 -1.14(-2.24%)
Feb 25, 2022 49.44 50.85 49.91 50.75 6,870,715 +1.75(+3.56%)
Feb 24, 2022 48.25 49.19 47.24 49.00 9,093,384 -0.79(-1.59%)
Feb 23, 2022 52.27 52.50 49.55 49.80 7,253,588 -2.14(-4.12%)
Feb 22, 2022 52.27 52.85 51.52 51.94 6,646,355 -0.69(-1.31%)
Feb 18, 2022 52.63 0 -0.91(-1.69%)
Feb 17, 2022 57.39 57.58 53.48 53.53 10,567,201 -4.81(-8.24%)
Feb 16, 2022 57.69 58.70 57.49 58.34 3,918,714 +0.25(+0.43%)
Feb 15, 2022 57.99 58.39 57.69 58.09 4,806,092 +0.71(+1.24%)
Feb 14, 2022 58.20 58.37 56.72 57.38 5,716,047 -0.80(-1.38%)
Feb 11, 2022 58.95 60.01 57.79 58.18 6,829,576 -1.06(-1.80%)
Feb 10, 2022 58.65 60.33 58.64 59.24 6,463,228 -0.18(-0.30%)
Feb 09, 2022 59.66 59.66 58.91 59.42 3,583,716 +0.04(+0.06%)
Feb 08, 2022 58.91 59.71 58.70 59.38 5,277,540 +1.28(+2.20%)
Feb 07, 2022 57.83 58.38 57.53 58.10 3,096,809 +0.41(+0.71%)
Feb 04, 2022 56.82 58.49 56.57 57.69 4,685,461 +0.97(+1.71%)
Feb 03, 2022 57.26 56.59 56.72 3,168,253 -0.26(-0.46%)
Feb 02, 2022 56.53 57.03 56.18 56.98 4,656,014 +0.34(+0.59%)
Feb 01, 2022 55.61 56.85 55.12 56.65 5,119,953 +1.33(+2.41%)
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%)
Jan 03, 2022 54.38 54.77 54.14 54.30 3,507,218 +0.40(+0.74%)
Dec 31, 2021 53.79 54.10 53.69 53.90 2,060,373 +0.10(+0.19%)
Dec 30, 2021 54.09 54.45 53.76 53.79 1,710,226 -0.37(-0.69%)
Dec 29, 2021 54.40 54.61 54.09 54.17 1,970,381 -0.08(-0.15%)
Dec 28, 2021 54.18 54.73 54.14 54.25 1,951,474 -0.06(-0.10%)
Dec 27, 2021 54.01 54.31 53.76 54.31 2,573,690 +0.38(+0.71%)
Dec 23, 2021 53.99 54.58 53.84 53.92 1,984,863 +0.19(+0.35%)
Dec 22, 2021 53.68 54.06 53.53 53.74 2,519,081 +0.02(+0.03%)
Dec 21, 2021 53.04 53.94 53.02 53.72 3,678,125 +1.31(+2.50%)
Dec 20, 2021 52.60 52.89 51.35 52.41 4,420,634 -0.95(-1.77%)
Dec 17, 2021 53.95 54.16 52.78 53.36 15,636,680 -0.85(-1.57%)
Dec 16, 2021 54.22 54.53 53.52 54.21 5,816,731 +1.41(+2.67%)
Dec 15, 2021 52.80 52.95 51.86 52.80 4,046,537 +0.11(+0.21%)
Dec 14, 2021 52.13 53.29 52.09 52.69 3,947,774 +0.60(+1.16%)
Dec 13, 2021 52.58 52.58 51.82 52.09 3,681,002 -0.56(-1.06%)
Dec 10, 2021 53.28 53.33 52.54 52.64 4,702,027 -0.32(-0.61%)
Dec 09, 2021 52.15 53.47 51.84 52.97 5,590,848 +0.71(+1.35%)
Dec 08, 2021 52.04 53.28 51.80 52.26 6,066,901 +0.18(+0.34%)
Dec 07, 2021 51.94 52.29 51.56 52.09 4,424,352 +0.65(+1.26%)
Dec 06, 2021 51.25 52.12 50.80 51.44 4,083,958 +0.51(+1.00%)
Dec 03, 2021 52.21 52.30 50.47 50.93 5,761,507 -1.18(-2.26%)
Dec 02, 2021 50.68 52.44 50.57 52.11 4,385,445 +1.87(+3.71%)
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.