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 (%)
Dec 29, 2023 51.80 51.90 51.48 51.65 1,867,470 -0.17(-0.33%)
Dec 28, 2023 51.61 51.91 51.61 51.82 1,797,085 +0.15(+0.29%)
Dec 27, 2023 51.54 51.74 51.26 51.67 1,664,092 +0.10(+0.19%)
Dec 26, 2023 51.04 51.58 50.96 51.57 1,509,285 +0.50(+0.97%)
Dec 22, 2023 51.19 51.48 50.94 51.07 2,503,876 +0.07(+0.14%)
Dec 21, 2023 50.66 51.08 50.51 51.00 3,044,085 +0.50(+0.98%)
Dec 20, 2023 51.11 51.53 50.48 50.51 3,467,492 -0.80(-1.57%)
Dec 19, 2023 51.01 51.39 50.73 51.31 3,964,132 +0.28(+0.54%)
Dec 18, 2023 51.65 51.68 50.93 51.03 4,787,570 -0.20(-0.39%)
Dec 15, 2023 50.90 51.34 50.71 51.23 8,161,521 +0.01(+0.02%)
Dec 14, 2023 51.08 51.59 50.92 51.22 7,440,292 +0.66(+1.31%)
Dec 13, 2023 49.57 50.57 49.35 50.56 5,144,911 +1.03(+2.08%)
Dec 12, 2023 49.16 49.75 49.10 49.53 3,408,446 +0.36(+0.73%)
Dec 11, 2023 48.77 49.35 48.77 49.17 4,206,745 +0.49(+1.00%)
Dec 08, 2023 48.13 48.86 47.97 48.68 3,697,236 +0.63(+1.30%)
Dec 07, 2023 47.42 48.07 47.23 48.06 4,810,114 +0.90(+1.91%)
Dec 06, 2023 48.32 48.96 47.12 47.15 6,108,467 -0.90(-1.88%)
Dec 05, 2023 48.21 48.36 47.70 48.06 2,884,216 -0.25(-0.51%)
Dec 04, 2023 47.93 48.59 47.77 48.31 3,696,800 -0.03(-0.06%)
Dec 01, 2023 47.86 48.60 47.68 48.34 3,299,548 +0.39(+0.81%)
Nov 30, 2023 47.35 48.00 47.08 47.95 6,090,749 +0.76(+1.62%)
Nov 29, 2023 46.91 47.51 46.87 47.18 2,840,309 +0.45(+0.96%)
Nov 28, 2023 46.66 47.03 46.45 46.74 4,007,806 +0.10(+0.21%)
Nov 27, 2023 46.76 46.86 46.45 46.64 4,106,066 -0.35(-0.74%)
Nov 24, 2023 46.89 47.11 46.68 46.99 1,564,215 +0.13(+0.28%)
Nov 22, 2023 46.65 46.94 46.35 46.86 2,873,028 +0.29(+0.62%)
Nov 21, 2023 46.73 47.00 46.53 46.57 9,264,449 -0.19(-0.40%)
Nov 20, 2023 46.88 47.03 46.40 46.76 4,827,250 -0.08(-0.17%)
Nov 17, 2023 46.61 46.84 46.32 46.84 5,970,856 +0.71(+1.55%)
Nov 16, 2023 46.19 46.51 45.69 46.12 3,933,387 -0.09(-0.19%)
Nov 15, 2023 46.21 46.78 46.19 46.21 8,074,716 +0.12(+0.26%)
Nov 14, 2023 45.65 46.50 45.65 46.09 7,947,425 +1.04(+2.31%)
Nov 13, 2023 44.97 45.29 44.87 45.05 2,020,768 -0.26(-0.57%)
Nov 10, 2023 44.97 45.36 44.78 45.31 3,624,843 +0.62(+1.38%)
Nov 09, 2023 45.07 45.66 44.58 44.69 6,722,951 +0.07(+0.16%)
Nov 08, 2023 44.39 44.74 43.98 44.62 4,354,338 +0.38(+0.85%)
Nov 07, 2023 44.35 44.86 44.22 44.25 3,746,412 -0.40(-0.89%)
Nov 06, 2023 44.97 45.07 44.21 44.64 4,048,820 -0.26(-0.57%)
Nov 03, 2023 44.56 45.18 44.38 44.90 4,467,182 +1.00(+2.28%)
Nov 02, 2023 43.26 44.01 43.13 43.90 7,552,415 +1.06(+2.48%)
Nov 01, 2023 42.17 43.04 42.09 42.84 5,951,793 +0.66(+1.58%)
Oct 31, 2023 41.99 42.32 41.86 42.17 3,690,361 +0.16(+0.38%)
Oct 30, 2023 41.78 42.22 41.48 42.01 3,847,330 +0.70(+1.71%)
Oct 27, 2023 41.66 41.71 41.18 41.31 5,893,986 -0.49(-1.16%)
Oct 26, 2023 41.12 42.20 41.12 41.80 5,088,524 +0.68(+1.67%)
Oct 25, 2023 40.86 41.25 40.55 41.11 5,741,616 +0.08(+0.19%)
Oct 24, 2023 40.84 41.63 40.66 41.03 3,917,294 +0.28(+0.67%)
Oct 23, 2023 40.82 41.16 40.63 40.76 4,772,383 -0.17(-0.41%)
Oct 20, 2023 41.31 41.50 40.43 40.92 4,467,680 -0.52(-1.26%)
Oct 19, 2023 42.49 42.65 41.37 41.45 5,934,050 -0.94(-2.22%)
Oct 18, 2023 42.55 43.33 42.33 42.39 6,953,344 -0.28(-0.67%)
Oct 17, 2023 40.28 43.15 38.96 42.67 17,465,926 +1.57(+3.82%)
Oct 16, 2023 40.81 41.36 40.67 41.10 4,366,893 +0.65(+1.60%)
Oct 13, 2023 40.71 41.24 40.30 40.45 3,991,531 -0.07(-0.17%)
Oct 12, 2023 41.57 41.58 40.07 40.52 6,387,425 -0.88(-2.14%)
Oct 11, 2023 41.44 41.82 41.18 41.41 3,032,803 -0.15(-0.35%)
Oct 10, 2023 41.43 41.85 41.27 41.55 3,159,490 +0.36(+0.88%)
Oct 09, 2023 40.91 41.39 40.90 41.19 3,476,810 -0.22(-0.52%)
Oct 06, 2023 40.82 41.62 40.43 41.41 3,739,125 +0.45(+1.10%)
Oct 05, 2023 40.21 41.04 40.14 40.95 4,007,085 +0.44(+1.09%)
Oct 04, 2023 40.58 40.70 39.99 40.51 3,111,424 -0.08(-0.19%)
Oct 03, 2023 40.80 40.97 40.45 40.59 3,487,864 -0.74(-1.78%)
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.