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 (%)
Oct 31, 2022 40.14 40.59 39.96 40.32 4,559,260 -0.20(-0.50%)
Oct 28, 2022 40.08 40.71 39.89 40.52 6,465,160 +0.64(+1.61%)
Oct 27, 2022 39.94 40.38 39.74 39.88 6,680,290 +0.37(+0.95%)
Oct 26, 2022 39.66 40.09 39.17 39.50 6,990,970 +0.03(+0.07%)
Oct 25, 2022 38.62 39.61 38.36 39.47 6,271,853 +0.72(+1.86%)
Oct 24, 2022 38.36 38.97 38.17 38.75 7,291,126 +0.58(+1.52%)
Oct 21, 2022 36.50 38.34 36.16 38.17 8,816,479 +1.72(+4.71%)
Oct 20, 2022 36.98 37.60 36.41 36.46 7,305,222 -0.57(-1.54%)
Oct 19, 2022 37.56 38.12 36.71 37.03 9,247,300 -0.89(-2.35%)
Oct 18, 2022 38.95 39.40 37.36 37.92 9,525,607 -0.38(-0.99%)
Oct 17, 2022 37.46 38.87 37.46 38.30 7,735,768 +1.85(+5.08%)
Oct 14, 2022 37.36 37.84 36.34 36.45 6,782,795 -0.76(-2.04%)
Oct 13, 2022 34.94 37.37 34.37 37.21 7,470,295 +1.82(+5.15%)
Oct 12, 2022 36.29 36.58 35.36 35.38 8,517,786 -1.13(-3.09%)
Oct 11, 2022 36.92 37.17 36.31 36.51 5,251,559 -0.69(-1.86%)
Oct 10, 2022 37.76 37.89 37.17 37.21 5,089,706 -0.26(-0.68%)
Oct 07, 2022 38.19 38.34 37.18 37.46 4,156,616 -1.14(-2.95%)
Oct 06, 2022 39.00 39.30 38.52 38.60 3,270,374 -0.65(-1.64%)
Oct 05, 2022 38.86 39.44 38.64 39.25 4,253,752 -0.01(-0.02%)
Oct 04, 2022 38.45 39.31 38.43 39.26 6,659,939 +1.62(+4.31%)
Oct 03, 2022 36.90 37.88 36.47 37.63 7,827,787 +1.08(+2.96%)
Sep 30, 2022 37.00 37.49 36.50 36.55 4,732,048 -0.34(-0.93%)
Sep 29, 2022 37.06 37.24 36.52 36.89 4,987,167 -0.67(-1.79%)
Sep 28, 2022 37.06 37.78 36.77 37.57 6,301,565 +0.62(+1.67%)
Sep 27, 2022 37.73 37.85 36.34 36.95 5,785,197 -0.50(-1.34%)
Sep 26, 2022 37.78 38.22 37.23 37.45 7,121,484 -0.66(-1.74%)
Sep 23, 2022 38.42 38.55 37.32 38.12 6,063,383 -0.72(-1.86%)
Sep 22, 2022 40.30 40.38 38.82 38.84 5,806,823 -1.30(-3.24%)
Sep 21, 2022 41.33 41.39 40.13 40.14 3,448,613 -0.92(-2.24%)
Sep 20, 2022 41.60 41.67 40.71 41.06 3,112,347 -0.89(-2.13%)
Sep 19, 2022 41.24 42.24 41.19 41.95 3,233,647 +0.30(+0.73%)
Sep 16, 2022 41.84 42.04 41.25 41.65 6,484,180 -0.52(-1.24%)
Sep 15, 2022 41.61 42.71 41.47 42.17 4,400,469 +0.68(+1.65%)
Sep 14, 2022 41.94 42.30 41.07 41.49 5,208,477 -0.37(-0.88%)
Sep 13, 2022 41.61 42.57 41.53 41.86 6,079,270 -0.16(-0.38%)
Sep 12, 2022 42.23 42.52 41.69 42.02 4,581,281 +0.13(+0.32%)
Sep 09, 2022 41.86 42.04 41.56 41.88 4,534,912 +0.30(+0.73%)
Sep 08, 2022 39.95 41.60 39.87 41.58 5,118,930 +1.32(+3.28%)
Sep 07, 2022 38.87 40.38 38.82 40.26 4,759,163 +1.22(+3.14%)
Sep 06, 2022 39.27 39.33 38.49 39.04 3,694,820 +0.02(+0.05%)
Sep 02, 2022 39.80 40.20 38.73 39.02 3,306,742 -0.23(-0.58%)
Sep 01, 2022 39.33 39.33 38.42 39.25 3,195,456 -0.16(-0.41%)
Aug 31, 2022 39.83 39.92 39.40 39.41 3,473,107 -0.14(-0.36%)
Aug 30, 2022 39.85 39.98 39.24 39.55 2,401,480 -0.08(-0.19%)
Aug 29, 2022 39.63 40.01 39.35 39.63 2,677,039 -0.23(-0.57%)
Aug 26, 2022 41.54 41.61 39.84 39.85 3,357,101 -1.42(-3.45%)
Aug 25, 2022 40.94 41.51 40.79 41.28 2,635,445 +0.49(+1.21%)
Aug 24, 2022 40.66 41.08 40.50 40.78 2,380,492 +0.01(+0.02%)
Aug 23, 2022 41.15 41.38 40.75 40.77 2,090,066 -0.26(-0.62%)
Aug 22, 2022 40.99 41.40 40.78 41.03 3,590,247 -0.62(-1.48%)
Aug 19, 2022 42.09 42.10 41.38 41.65 3,845,801 -0.73(-1.72%)
Aug 18, 2022 42.40 42.42 41.76 42.38 2,806,049 -0.14(-0.33%)
Aug 17, 2022 42.17 42.80 42.03 42.52 2,460,316 -0.21(-0.49%)
Aug 16, 2022 42.15 43.12 42.15 42.73 3,262,287 +0.30(+0.72%)
Aug 15, 2022 42.08 42.73 41.90 42.42 2,703,795 -0.18(-0.42%)
Aug 12, 2022 42.34 42.63 42.04 42.60 2,791,001 +0.50(+1.19%)
Aug 11, 2022 42.19 42.29 41.79 42.10 2,761,812 +0.36(+0.86%)
Aug 10, 2022 41.28 42.06 41.28 41.74 2,674,964 +0.76(+1.85%)
Aug 09, 2022 41.03 41.16 40.61 40.98 2,215,058 +0.10(+0.26%)
Aug 08, 2022 41.56 41.69 40.85 40.88 2,879,134 -0.40(-0.97%)
Aug 05, 2022 40.80 41.55 40.65 41.28 2,670,221 +0.42(+1.02%)
Aug 04, 2022 41.50 41.67 40.83 40.86 2,038,038 -0.62(-1.49%)
Aug 03, 2022 41.25 41.57 40.83 41.48 2,596,438 +0.72(+1.77%)
Aug 02, 2022 40.66 41.20 40.40 40.75 2,585,564 -0.32(-0.79%)
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.