Bank of New York Mellon (NY: BK )

43.71 +0.30 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 43.44 43.93 43.20 43.71 4,020,851 +0.30(+0.69%)
Jun 06, 2023 42.58 43.90 42.44 43.41 4,823,873 +0.89(+2.09%)
Jun 05, 2023 42.86 42.99 42.27 42.52 5,208,162 -0.22(-0.51%)
Jun 02, 2023 41.81 43.16 41.69 42.74 6,904,831 +1.49(+3.61%)
Jun 01, 2023 40.53 41.53 40.30 41.25 6,258,229 +1.05(+2.61%)
May 31, 2023 40.29 40.53 39.90 40.20 7,645,868 -0.49(-1.20%)
May 30, 2023 40.80 40.97 40.31 40.69 3,877,132 -0.09(-0.22%)
May 26, 2023 40.42 40.99 40.39 40.78 3,107,841 +0.40(+0.99%)
May 25, 2023 40.25 40.74 40.09 40.38 5,302,791 -0.04(-0.10%)
May 24, 2023 40.92 41.01 40.29 40.42 3,300,400 -0.72(-1.75%)
May 23, 2023 41.25 41.65 41.06 41.14 4,455,112 -0.11(-0.27%)
May 22, 2023 41.04 41.34 40.79 41.25 3,248,288 +0.36(+0.88%)
May 19, 2023 41.38 41.78 40.81 40.89 4,661,778 -0.19(-0.46%)
May 18, 2023 40.47 41.12 40.39 41.08 4,175,490 +0.42(+1.03%)
May 17, 2023 40.14 40.84 40.05 40.66 4,246,293 +0.99(+2.50%)
May 16, 2023 40.38 40.58 39.65 39.67 3,409,318 -1.03(-2.53%)
May 15, 2023 40.31 40.90 40.27 40.70 3,245,365 +0.55(+1.37%)
May 12, 2023 41.05 41.05 39.80 40.15 5,724,166 -0.53(-1.30%)
May 11, 2023 40.61 40.98 40.24 40.68 4,660,397 -0.34(-0.83%)
May 10, 2023 41.90 42.09 40.75 41.02 3,657,708 -0.52(-1.25%)
May 09, 2023 41.26 41.66 41.06 41.54 4,023,580 +0.04(+0.10%)
May 08, 2023 41.53 41.70 41.19 41.50 3,216,858 +0.33(+0.80%)
May 05, 2023 40.91 41.30 40.54 41.17 5,034,089 +1.09(+2.72%)
May 04, 2023 40.49 40.80 39.76 40.08 5,724,657 -0.71(-1.74%)
May 03, 2023 41.75 41.98 40.67 40.79 4,715,285 -0.82(-1.97%)
May 02, 2023 42.08 42.16 40.95 41.61 6,363,612 -0.53(-1.26%)
May 01, 2023 42.83 42.99 42.11 42.14 4,199,359 -0.45(-1.06%)
Apr 28, 2023 41.70 42.84 41.66 42.59 3,668,024 +0.58(+1.38%)
Apr 27, 2023 41.71 42.20 41.48 42.01 6,731,414 +0.59(+1.42%)
Apr 26, 2023 41.98 42.41 41.32 41.42 4,330,657 -0.69(-1.65%)
Apr 25, 2023 42.96 42.97 42.08 42.11 5,433,770 -1.35(-3.10%)
Apr 24, 2023 43.66 43.78 43.23 43.46 3,873,725 -0.20(-0.45%)
Apr 21, 2023 44.13 44.17 43.59 43.66 5,212,008 -0.78(-1.76%)
Apr 20, 2023 44.52 44.78 44.08 44.44 5,501,438 -0.40(-0.88%)
Apr 19, 2023 43.93 45.05 43.93 44.84 6,802,415 +0.35(+0.78%)
Apr 18, 2023 43.50 44.54 42.35 44.49 12,639,356 +0.65(+1.49%)
Apr 17, 2023 43.30 43.91 42.06 43.84 17,222,506 -2.11(-4.59%)
Apr 14, 2023 46.43 46.82 45.75 45.95 4,638,612 +0.16(+0.35%)
Apr 13, 2023 45.45 45.85 45.28 45.79 6,314,679 +0.37(+0.81%)
Apr 12, 2023 45.54 45.58 44.68 45.42 6,317,133 +0.09(+0.20%)
Apr 11, 2023 44.83 45.53 44.64 45.34 5,653,342 +0.51(+1.13%)
Apr 10, 2023 44.45 45.10 44.32 44.83 3,653,549 +0.38(+0.85%)
Apr 06, 2023 44.51 44.87 44.38 44.45 3,235,995 -0.03(-0.07%)
Apr 05, 2023 43.74 44.57 43.69 44.48 3,504,900 +0.20(+0.45%)
Apr 04, 2023 45.08 45.10 43.85 44.28 3,097,775 -0.47(-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.