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 (%)
Apr 28, 2023 40.59 41.69 40.55 41.45 3,768,605 +0.56(+1.38%)
Apr 27, 2023 40.60 41.07 40.37 40.89 6,915,997 +0.57(+1.42%)
Apr 26, 2023 40.85 41.27 40.22 40.31 4,449,410 -0.68(-1.65%)
Apr 25, 2023 41.81 41.82 40.96 40.99 5,582,771 -1.31(-3.10%)
Apr 24, 2023 42.49 42.61 42.08 42.30 3,979,947 -0.19(-0.45%)
Apr 21, 2023 42.95 42.99 42.42 42.49 5,354,928 -0.76(-1.76%)
Apr 20, 2023 43.33 43.58 42.90 43.26 5,652,295 -0.39(-0.88%)
Apr 19, 2023 42.76 43.85 42.76 43.64 6,988,946 +0.34(+0.78%)
Apr 18, 2023 42.34 43.35 41.22 43.31 12,985,944 +0.64(+1.49%)
Apr 17, 2023 42.15 42.74 40.94 42.67 17,694,770 -2.05(-4.59%)
Apr 14, 2023 45.19 45.57 44.53 44.72 4,765,809 +0.15(+0.35%)
Apr 13, 2023 44.24 44.63 44.07 44.57 6,487,835 +0.36(+0.81%)
Apr 12, 2023 44.33 44.37 43.49 44.21 6,490,357 +0.09(+0.20%)
Apr 11, 2023 43.63 44.32 43.45 44.13 5,808,364 +0.49(+1.13%)
Apr 10, 2023 43.27 43.89 43.14 43.63 3,753,734 +0.37(+0.85%)
Apr 06, 2023 43.32 43.67 43.20 43.27 3,324,731 -0.03(-0.07%)
Apr 05, 2023 42.57 43.38 42.52 43.30 3,601,009 +0.19(+0.45%)
Apr 04, 2023 43.87 43.89 42.68 43.10 3,182,720 -0.45(-1.04%)
Apr 03, 2023 43.84 43.98 43.21 43.56 4,918,098 -0.28(-0.64%)
Mar 31, 2023 43.42 43.85 43.18 43.84 5,385,780 +0.52(+1.20%)
Mar 30, 2023 43.98 44.17 43.16 43.31 5,937,553 -0.15(-0.36%)
Mar 29, 2023 43.00 43.52 42.87 43.47 6,724,022 +1.11(+2.62%)
Mar 28, 2023 41.85 42.41 41.85 42.36 3,698,057 +0.26(+0.62%)
Mar 27, 2023 42.12 42.21 41.47 42.10 5,465,117 +0.86(+2.08%)
Mar 24, 2023 40.93 41.37 40.10 41.24 6,191,492 -0.47(-1.13%)
Mar 23, 2023 42.35 42.60 41.35 41.71 5,393,940 -0.69(-1.62%)
Mar 22, 2023 43.61 43.74 42.35 42.40 5,156,336 -1.15(-2.64%)
Mar 21, 2023 43.11 43.85 43.00 43.55 6,716,529 +1.80(+4.32%)
Mar 20, 2023 41.66 42.38 41.40 41.74 7,492,402 +0.67(+1.62%)
Mar 17, 2023 42.22 42.27 40.81 41.08 11,582,660 -1.76(-4.10%)
Mar 16, 2023 41.98 43.17 41.49 42.83 7,594,177 +0.38(+0.89%)
Mar 15, 2023 42.63 42.81 41.70 42.46 10,757,584 -1.66(-3.76%)
Mar 14, 2023 43.95 44.59 43.60 44.12 10,057,891 +1.55(+3.65%)
Mar 13, 2023 44.24 44.46 42.49 42.56 15,227,145 -3.08(-6.74%)
Mar 10, 2023 45.69 46.75 44.84 45.64 8,592,190 -0.67(-1.44%)
Mar 09, 2023 47.84 47.99 45.97 46.31 7,300,649 -1.74(-3.61%)
Mar 08, 2023 47.83 48.60 47.75 48.04 5,172,019 +0.29(+0.61%)
Mar 07, 2023 49.21 49.39 47.66 47.75 6,336,441 -1.58(-3.21%)
Mar 06, 2023 49.58 50.01 49.28 49.33 4,487,451 -0.18(-0.37%)
Mar 03, 2023 48.59 49.77 48.58 49.52 5,743,121 +1.10(+2.27%)
Mar 02, 2023 48.57 48.61 47.84 48.42 4,045,542 -0.32(-0.65%)
Mar 01, 2023 48.47 49.07 48.47 48.74 4,318,248 -0.35(-0.71%)
Feb 28, 2023 49.08 49.35 48.91 49.08 5,955,086 +0.04(+0.08%)
Feb 27, 2023 49.17 49.44 48.92 49.05 4,061,859 +0.37(+0.75%)
Feb 24, 2023 48.22 48.86 47.91 48.68 4,398,917 +0.16(+0.34%)
Feb 23, 2023 48.73 48.88 48.27 48.51 4,496,177 +0.13(+0.26%)
Feb 22, 2023 48.73 48.97 48.12 48.39 3,740,463 -0.26(-0.54%)
Feb 21, 2023 49.39 49.49 48.44 48.65 4,933,969 -1.03(-2.08%)
Feb 17, 2023 49.31 49.81 49.17 49.68 3,147,319 +0.20(+0.41%)
Feb 16, 2023 49.56 49.74 49.39 49.48 3,973,776 -0.46(-0.93%)
Feb 15, 2023 49.50 50.00 49.50 49.94 3,394,809 +0.06(+0.12%)
Feb 14, 2023 49.82 50.41 49.78 49.88 3,688,373 -0.20(-0.40%)
Feb 13, 2023 49.56 50.17 49.46 50.09 3,388,912 +0.50(+1.01%)
Feb 10, 2023 49.48 49.77 49.31 49.59 3,906,909 -0.16(-0.33%)
Feb 09, 2023 50.17 50.38 49.68 49.75 6,275,006 -0.20(-0.41%)
Feb 08, 2023 49.44 50.14 49.29 49.95 4,603,131 +0.34(+0.68%)
Feb 07, 2023 48.52 49.77 48.52 49.61 6,896,433 +0.86(+1.76%)
Feb 06, 2023 48.10 48.77 47.99 48.76 4,970,841 +0.30(+0.62%)
Feb 03, 2023 48.13 48.95 48.02 48.46 7,366,752 +0.06(+0.12%)
Feb 02, 2023 49.21 49.30 48.11 48.40 7,552,134 -0.61(-1.24%)
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.