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 (%)
Mar 31, 2017 39.09 39.32 38.99 39.01 3,455,520 -0.25(-0.63%)
Mar 30, 2017 38.66 39.36 38.52 39.26 3,754,264 +0.67(+1.73%)
Mar 29, 2017 38.82 38.85 38.55 38.59 3,512,880 -0.23(-0.60%)
Mar 28, 2017 38.07 39.09 38.04 38.82 3,793,602 +0.62(+1.62%)
Mar 27, 2017 37.41 38.24 37.27 38.20 5,727,505 +0.00(+0.00%)
Mar 24, 2017 38.33 38.49 37.94 38.20 4,292,088 -0.02(-0.06%)
Mar 23, 2017 38.09 38.56 37.94 38.23 6,008,897 +0.10(+0.26%)
Mar 22, 2017 38.15 38.26 37.76 38.13 7,312,373 -0.21(-0.56%)
Mar 21, 2017 39.22 39.23 38.09 38.34 10,003,819 -0.65(-1.67%)
Mar 20, 2017 39.38 39.45 38.99 38.99 5,174,869 -0.58(-1.46%)
Mar 17, 2017 40.18 40.18 39.50 39.57 9,434,587 -0.46(-1.16%)
Mar 16, 2017 40.02 40.26 39.93 40.03 4,442,017 +0.12(+0.29%)
Mar 15, 2017 40.06 40.27 39.83 39.92 5,351,553 +0.06(+0.15%)
Mar 14, 2017 39.81 39.96 39.49 39.86 4,484,853 -0.07(-0.19%)
Mar 13, 2017 39.87 40.08 39.75 39.94 4,832,733 +0.15(+0.37%)
Mar 10, 2017 39.88 39.94 39.45 39.79 4,397,325 +0.20(+0.50%)
Mar 09, 2017 39.86 40.03 39.48 39.59 5,445,608 -0.21(-0.54%)
Mar 08, 2017 39.84 40.02 39.61 39.80 6,244,288 +0.43(+1.09%)
Mar 07, 2017 39.56 39.64 39.31 39.37 4,590,028 -0.19(-0.48%)
Mar 06, 2017 39.43 39.59 39.26 39.56 5,075,528 -0.04(-0.10%)
Mar 03, 2017 39.51 39.83 39.44 39.61 7,434,716 -0.03(-0.08%)
Mar 02, 2017 40.07 40.07 39.37 39.64 7,582,197 -0.42(-1.05%)
Mar 01, 2017 39.63 40.30 39.55 40.06 10,418,850 +1.12(+2.89%)
Feb 28, 2017 38.80 38.98 38.56 38.94 7,362,014 +0.02(+0.06%)
Feb 27, 2017 38.85 39.12 38.84 38.91 4,600,206 +0.02(+0.04%)
Feb 24, 2017 38.75 38.90 38.58 38.90 4,718,034 -0.21(-0.53%)
Feb 23, 2017 39.08 39.14 38.83 39.10 4,404,395 +0.04(+0.11%)
Feb 22, 2017 39.04 39.28 38.89 39.06 4,764,897 -0.17(-0.44%)
Feb 21, 2017 39.03 39.35 39.03 39.23 5,428,871 +0.30(+0.76%)
Feb 17, 2017 38.94 38.94 38.94 0 +0.06(+0.15%)
Feb 16, 2017 39.12 39.21 38.75 38.88 4,239,447 -0.30(-0.76%)
Feb 15, 2017 38.84 39.26 38.66 39.18 5,851,340 +0.50(+1.30%)
Feb 14, 2017 38.10 38.71 38.08 38.67 5,703,371 +0.58(+1.52%)
Feb 13, 2017 37.91 38.22 37.90 38.09 5,202,567 +0.46(+1.23%)
Feb 10, 2017 37.62 37.76 37.52 37.63 4,812,716 +0.05(+0.13%)
Feb 09, 2017 37.28 37.70 37.33 37.58 5,300,955 +0.30(+0.80%)
Feb 08, 2017 37.33 37.44 37.09 37.28 5,571,621 -0.26(-0.68%)
Feb 07, 2017 37.89 37.94 37.45 37.54 4,340,028 -0.17(-0.46%)
Feb 06, 2017 37.45 37.95 37.42 37.71 4,739,868 -0.01(-0.02%)
Feb 03, 2017 37.52 37.93 37.32 37.72 8,401,166 +0.72(+1.94%)
Feb 02, 2017 36.88 37.24 36.76 37.00 6,489,258 -0.18(-0.49%)
Feb 01, 2017 37.23 37.49 37.09 37.19 10,991,249 +0.24(+0.65%)
Jan 31, 2017 36.78 37.05 36.67 36.95 7,773,363 +0.05(+0.13%)
Jan 30, 2017 36.76 36.91 36.53 36.90 7,532,346 -0.09(-0.25%)
Jan 27, 2017 37.03 37.14 36.74 36.99 7,099,168 +0.00(+0.00%)
Jan 26, 2017 37.05 37.16 36.80 36.99 8,145,850 +0.05(+0.13%)
Jan 25, 2017 37.05 37.19 36.52 36.94 8,916,624 +0.23(+0.63%)
Jan 24, 2017 36.25 36.87 36.10 36.71 7,331,342 +0.63(+1.73%)
Jan 23, 2017 36.53 36.81 36.07 36.08 9,980,962 -0.57(-1.55%)
Jan 20, 2017 36.76 37.09 36.37 36.65 15,874,498 -0.23(-0.62%)
Jan 19, 2017 38.12 38.29 36.76 36.88 15,582,814 -1.14(-3.01%)
Jan 18, 2017 38.22 38.25 37.39 38.02 10,239,569 -0.16(-0.43%)
Jan 17, 2017 38.97 39.03 38.15 38.19 6,360,668 -1.08(-2.74%)
Jan 13, 2017 39.27 39.27 39.27 0 +0.23(+0.59%)
Jan 12, 2017 39.32 39.45 38.67 39.04 5,334,488 -0.47(-1.19%)
Jan 11, 2017 39.18 39.52 38.90 39.50 4,899,666 +0.25(+0.65%)
Jan 10, 2017 39.27 39.60 39.15 39.25 5,539,748 +0.07(+0.17%)
Jan 09, 2017 39.36 39.51 39.06 39.18 6,304,560 -0.44(-1.10%)
Jan 06, 2017 39.43 39.84 39.18 39.62 5,512,369 +0.07(+0.17%)
Jan 05, 2017 39.89 40.27 39.13 39.55 6,438,374 -0.51(-1.27%)
Jan 04, 2017 39.68 40.09 39.55 40.06 9,404,775 +0.62(+1.56%)
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.