Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.52 39.07 38.10 38.66 3,477,540 -0.65(-1.65%)
Jun 29, 2022 39.71 39.90 39.13 39.31 4,669,539 -0.42(-1.05%)
Jun 28, 2022 40.36 40.83 39.63 39.73 3,203,083 -0.19(-0.46%)
Jun 27, 2022 40.52 40.58 39.74 39.92 3,382,427 -0.50(-1.24%)
Jun 24, 2022 38.96 40.59 38.96 40.42 16,921,556 +1.48(+3.81%)
Jun 23, 2022 39.05 39.28 38.20 38.93 4,778,440 -0.21(-0.54%)
Jun 22, 2022 38.70 39.39 38.70 39.15 5,457,733 -0.08(-0.21%)
Jun 21, 2022 39.16 39.35 38.76 39.23 3,819,242 +1.10(+2.89%)
Jun 17, 2022 38.34 38.89 38.00 38.13 10,333,013 -0.07(-0.19%)
Jun 16, 2022 38.03 38.26 37.48 38.20 5,842,499 -0.61(-1.58%)
Jun 15, 2022 38.28 39.36 38.28 38.81 6,598,843 +1.18(+3.13%)
Jun 14, 2022 38.66 39.00 37.32 37.64 6,389,046 -0.81(-2.10%)
Jun 13, 2022 38.89 39.06 38.13 38.44 6,611,371 -1.22(-3.08%)
Jun 10, 2022 39.97 40.25 39.43 39.67 5,154,036 -1.16(-2.84%)
Jun 09, 2022 41.71 42.07 40.80 40.82 2,930,463 -1.20(-2.87%)
Jun 08, 2022 42.47 42.73 41.92 42.03 3,174,967 -0.93(-2.16%)
Jun 07, 2022 42.20 43.05 42.00 42.96 3,353,079 +0.36(+0.85%)
Jun 06, 2022 42.70 43.32 42.48 42.59 3,255,976 +0.33(+0.79%)
Jun 03, 2022 42.74 42.88 42.23 42.26 2,646,845 -0.82(-1.89%)
Jun 02, 2022 42.43 43.10 42.07 43.08 3,782,922 +0.76(+1.80%)
Jun 01, 2022 43.17 43.26 41.73 42.32 4,218,631 -0.89(-2.06%)
May 31, 2022 42.81 43.55 42.31 43.21 7,629,699 +0.12(+0.28%)
May 27, 2022 42.41 43.09 42.36 43.09 3,618,150 +0.76(+1.80%)
May 26, 2022 42.04 42.52 41.98 42.33 3,507,894 +0.87(+2.10%)
May 25, 2022 40.98 41.72 40.89 41.45 4,693,622 +0.35(+0.86%)
May 24, 2022 41.12 41.34 39.99 41.10 4,859,273 -0.32(-0.76%)
May 23, 2022 41.44 41.89 41.00 41.42 4,564,500 +0.84(+2.08%)
May 20, 2022 40.57 40.91 39.81 40.57 5,408,354 +0.42(+1.04%)
May 19, 2022 39.38 40.56 39.34 40.16 7,777,892 +0.03(+0.07%)
May 18, 2022 40.97 41.02 39.99 40.13 4,398,223 -1.21(-2.92%)
May 17, 2022 40.96 41.49 40.68 41.33 4,299,831 +1.25(+3.12%)
May 16, 2022 40.16 40.47 39.40 40.08 3,834,706 -0.20(-0.51%)
May 13, 2022 40.15 40.61 39.80 40.29 4,582,247 +0.60(+1.52%)
May 12, 2022 39.08 40.02 38.84 39.68 5,782,357 +0.35(+0.90%)
May 11, 2022 39.96 40.80 39.27 39.33 5,909,915 -0.49(-1.23%)
May 10, 2022 40.44 40.83 39.17 39.82 5,703,358 -0.23(-0.58%)
May 09, 2022 40.09 40.62 39.76 40.06 5,368,062 -0.51(-1.26%)
May 06, 2022 40.86 40.92 40.05 40.56 5,165,111 -0.32(-0.77%)
May 05, 2022 41.09 41.09 40.09 40.88 6,188,142 -0.65(-1.56%)
May 04, 2022 40.07 41.57 39.82 41.53 6,444,624 +1.57(+3.92%)
May 03, 2022 39.80 40.50 39.42 39.96 7,709,093 +0.38(+0.96%)
May 02, 2022 39.28 39.80 38.72 39.58 8,734,593 +0.59(+1.52%)
Apr 29, 2022 40.30 40.49 38.89 38.99 4,816,955 -1.30(-3.22%)
Apr 28, 2022 40.06 40.36 39.26 40.29 6,130,576 +1.03(+2.62%)
Apr 27, 2022 39.39 39.78 39.10 39.26 7,170,257 -0.53(-1.33%)
Apr 26, 2022 40.46 40.95 39.78 39.79 6,768,102 -1.02(-2.50%)
Apr 25, 2022 40.27 40.91 39.68 40.81 7,108,938 +0.15(+0.36%)
Apr 22, 2022 42.21 42.35 40.60 40.66 5,165,712 -1.78(-4.20%)
Apr 21, 2022 43.75 43.93 42.34 42.44 5,089,673 -0.80(-1.85%)
Apr 20, 2022 43.20 43.71 43.03 43.24 5,400,009 +0.46(+1.07%)
Apr 19, 2022 42.61 43.06 42.44 42.78 6,939,867 +0.29(+0.67%)
Apr 18, 2022 41.94 42.91 41.37 42.50 6,563,248 -0.99(-2.28%)
Apr 14, 2022 44.55 45.04 43.47 43.49 7,925,407 -0.97(-2.17%)
Apr 13, 2022 43.48 44.50 43.12 44.46 6,560,846 +0.63(+1.45%)
Apr 12, 2022 43.97 44.73 43.61 43.82 4,552,179 -0.39(-0.87%)
Apr 11, 2022 44.15 44.99 43.95 44.21 4,054,048 -0.25(-0.56%)
Apr 08, 2022 44.11 44.71 43.93 44.46 3,431,254 +0.53(+1.21%)
Apr 07, 2022 44.25 44.52 43.18 43.92 4,917,549 -0.40(-0.91%)
Apr 06, 2022 44.79 44.82 44.10 44.33 5,555,879 -0.70(-1.55%)
Apr 05, 2022 45.30 45.64 44.83 45.03 4,694,637 -0.51(-1.11%)
Apr 04, 2022 45.53 46.69 44.67 45.53 5,984,161 +0.06(+0.12%)
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.