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 (%)
Mar 31, 2022 48.08 48.32 46.31 46.33 6,219,027 -2.06(-4.26%)
Mar 30, 2022 48.63 48.94 48.13 48.39 4,452,982 -0.84(-1.71%)
Mar 29, 2022 49.83 50.06 48.82 49.23 3,822,407 +0.21(+0.44%)
Mar 28, 2022 49.27 49.27 48.44 49.01 4,495,338 -0.21(-0.44%)
Mar 25, 2022 48.62 49.48 48.57 49.23 4,588,870 +0.65(+1.35%)
Mar 24, 2022 48.57 48.72 48.02 48.57 4,156,490 +0.29(+0.60%)
Mar 23, 2022 48.91 49.17 48.24 48.29 3,920,145 -0.90(-1.82%)
Mar 22, 2022 49.35 49.90 48.82 49.18 5,685,111 +0.48(+0.98%)
Mar 21, 2022 49.13 49.39 48.34 48.71 7,375,546 -0.11(-0.23%)
Mar 18, 2022 49.02 49.08 47.72 48.82 20,949,908 -0.20(-0.40%)
Mar 17, 2022 47.66 49.04 47.02 49.01 7,659,265 +0.56(+1.16%)
Mar 16, 2022 48.14 49.20 47.52 48.45 7,733,631 +1.27(+2.69%)
Mar 15, 2022 47.45 47.59 46.62 47.18 6,153,450 +0.02(+0.04%)
Mar 14, 2022 47.40 47.89 46.90 47.17 6,670,353 +0.49(+1.06%)
Mar 11, 2022 47.47 47.72 46.48 46.67 6,166,076 +0.00(+0.00%)
Mar 10, 2022 47.34 45.59 46.67 10,066,315 -2.03(-4.18%)
Mar 09, 2022 49.29 49.81 48.56 48.71 7,467,745 +1.35(+2.86%)
Mar 08, 2022 47.31 48.38 46.57 47.35 8,648,425 +0.67(+1.44%)
Mar 07, 2022 47.03 47.45 46.50 46.68 8,815,857 -0.85(-1.79%)
Mar 04, 2022 47.53 47.82 46.86 47.53 6,694,843 -1.34(-2.75%)
Mar 03, 2022 48.77 49.34 48.14 48.87 5,136,182 +0.21(+0.42%)
Mar 02, 2022 47.75 49.21 47.75 48.67 5,025,187 +1.46(+3.08%)
Mar 01, 2022 49.25 49.25 46.49 47.21 9,036,484 -2.40(-4.84%)
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%)
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.