Skip to main content

Bank of New York Mellon (NY: BK )

57.67 +0.74 (+1.30%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.45 43.55 43.02 43.33 3,495,754 +0.31(+0.72%)
Jun 29, 2023 42.70 43.03 42.48 43.02 3,963,530 +0.62(+1.47%)
Jun 28, 2023 42.61 42.63 42.09 42.40 2,651,588 -0.27(-0.64%)
Jun 27, 2023 41.92 42.67 41.65 42.67 6,129,581 +0.79(+1.88%)
Jun 26, 2023 41.80 42.28 41.59 41.88 3,692,113 +0.19(+0.44%)
Jun 23, 2023 41.60 41.88 41.31 41.70 5,264,370 -0.40(-0.95%)
Jun 22, 2023 42.73 42.84 41.95 42.10 3,769,098 -0.73(-1.70%)
Jun 21, 2023 43.23 43.33 42.80 42.83 3,235,608 -0.35(-0.81%)
Jun 20, 2023 43.27 43.32 42.82 43.18 4,712,025 -0.28(-0.65%)
Jun 16, 2023 43.80 43.92 43.15 43.46 12,978,346 -0.21(-0.49%)
Jun 15, 2023 42.79 43.68 42.78 43.67 3,650,679 +3.28(+8.12%)
May 08, 2023 40.42 40.59 40.09 40.39 3,305,068 +0.32(+0.80%)
May 05, 2023 39.82 40.20 39.46 40.07 5,172,130 +1.06(+2.72%)
May 04, 2023 39.41 39.71 38.69 39.01 5,881,634 -0.69(-1.74%)
May 03, 2023 40.64 40.86 39.59 39.70 4,844,584 -0.80(-1.97%)
May 02, 2023 40.96 41.03 39.86 40.50 6,538,110 -0.52(-1.26%)
May 01, 2023 41.69 41.84 40.99 41.02 4,314,510 -0.44(-1.06%)
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%)
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.