Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.73 42.95 42.36 42.42 5,403,119 -0.51(-1.19%)
Mar 30, 2021 42.88 43.19 42.61 42.94 4,961,724 +0.30(+0.72%)
Mar 29, 2021 41.83 42.98 41.68 42.63 5,383,079 +0.03(+0.06%)
Mar 26, 2021 42.00 42.67 41.95 42.60 8,160,990 +1.04(+2.50%)
Mar 25, 2021 40.67 41.60 40.10 41.56 6,979,931 +0.97(+2.39%)
Mar 24, 2021 40.81 41.30 40.59 40.59 5,865,262 +0.79(+1.98%)
Mar 23, 2021 40.32 40.67 39.65 39.80 4,155,191 -0.75(-1.86%)
Mar 22, 2021 40.70 41.09 40.26 40.56 6,984,304 -1.02(-2.46%)
Mar 19, 2021 41.44 41.90 40.91 41.58 16,224,668 -0.31(-0.75%)
Mar 18, 2021 42.19 42.85 41.74 41.90 7,025,415 +0.17(+0.41%)
Mar 17, 2021 41.87 42.00 41.16 41.72 5,466,406 +0.24(+0.58%)
Mar 16, 2021 41.63 41.83 41.20 41.48 4,160,843 -0.40(-0.96%)
Mar 15, 2021 41.89 41.97 41.28 41.89 4,097,584 +0.03(+0.06%)
Mar 12, 2021 41.75 42.07 41.45 41.86 5,285,643 +0.83(+2.03%)
Mar 11, 2021 40.87 41.27 40.55 41.02 4,120,774 -0.15(-0.37%)
Mar 10, 2021 40.37 41.51 40.28 41.18 5,586,700 +0.86(+2.14%)
Mar 09, 2021 40.40 41.21 39.79 40.32 6,752,570 -0.62(-1.51%)
Mar 08, 2021 40.88 41.41 40.50 40.94 4,839,625 +0.54(+1.33%)
Mar 05, 2021 40.73 41.02 39.83 40.40 6,497,202 +0.24(+0.60%)
Mar 04, 2021 39.95 40.68 39.51 40.15 7,652,467 +0.21(+0.52%)
Mar 03, 2021 39.28 40.87 39.28 39.95 8,246,527 +0.83(+2.13%)
Mar 02, 2021 39.21 39.76 39.10 39.11 5,010,046 -0.07(-0.18%)
Mar 01, 2021 38.45 39.36 38.30 39.19 7,107,716 +1.36(+3.61%)
Feb 26, 2021 38.61 38.76 37.66 37.82 7,766,389 -1.13(-2.90%)
Feb 25, 2021 40.01 40.32 38.80 38.95 7,849,789 -0.75(-1.90%)
Feb 24, 2021 39.45 39.98 39.32 39.71 8,266,704 +0.39(+0.98%)
Feb 23, 2021 39.45 39.96 39.16 39.32 8,922,076 +0.09(+0.23%)
Feb 22, 2021 37.77 39.45 37.75 39.23 10,849,043 +1.26(+3.33%)
Feb 19, 2021 38.06 38.48 37.89 37.97 6,576,568 +0.13(+0.33%)
Feb 18, 2021 38.18 38.40 37.59 37.84 4,141,929 -0.65(-1.68%)
Feb 17, 2021 38.43 38.84 38.06 38.49 5,130,050 +0.13(+0.35%)
Feb 16, 2021 37.85 38.89 37.78 38.35 9,706,066 +0.74(+1.96%)
Feb 12, 2021 37.58 38.16 37.30 37.62 9,859,111 -0.18(-0.47%)
Feb 11, 2021 38.58 39.33 37.71 37.80 12,167,492 +0.35(+0.93%)
Feb 10, 2021 37.78 38.03 37.42 37.45 5,099,115 -0.20(-0.52%)
Feb 09, 2021 37.54 37.81 37.14 37.64 4,684,824 +0.01(+0.02%)
Feb 08, 2021 37.81 38.07 37.49 37.63 4,445,747 -0.07(-0.19%)
Feb 05, 2021 38.15 38.20 37.58 37.71 3,906,993 -0.18(-0.47%)
Feb 04, 2021 37.04 37.95 36.93 37.88 5,595,293 +1.05(+2.85%)
Feb 03, 2021 36.53 37.06 36.39 36.84 6,022,891 +0.19(+0.51%)
Feb 02, 2021 36.56 37.34 36.36 36.65 9,233,322 +0.34(+0.94%)
Feb 01, 2021 36.00 36.84 35.90 36.31 7,818,052 +0.57(+1.61%)
Jan 29, 2021 36.07 36.42 35.40 35.73 8,240,467 -0.49(-1.36%)
Jan 28, 2021 35.68 36.55 35.65 36.23 8,216,519 +0.77(+2.19%)
Jan 27, 2021 36.29 36.36 35.24 35.45 9,519,535 -1.35(-3.68%)
Jan 26, 2021 36.93 37.09 36.39 36.80 6,668,441 +0.04(+0.10%)
Jan 25, 2021 36.95 37.12 36.60 36.77 9,254,778 -0.56(-1.50%)
Jan 22, 2021 37.22 37.64 36.92 37.33 6,188,091 -0.29(-0.78%)
Jan 21, 2021 37.86 38.09 37.12 37.62 9,738,270 -0.20(-0.54%)
Jan 20, 2021 38.92 39.17 37.62 37.83 11,773,697 -2.96(-7.27%)
Jan 19, 2021 40.73 41.25 40.27 40.79 7,218,874 +0.22(+0.55%)
Jan 15, 2021 40.92 41.07 40.35 40.57 4,864,566 -0.85(-2.06%)
Jan 14, 2021 41.27 41.70 40.78 41.42 3,776,749 +0.19(+0.45%)
Jan 13, 2021 41.42 41.70 41.12 41.24 4,878,591 -0.21(-0.52%)
Jan 12, 2021 40.87 41.55 40.82 41.45 5,541,747 +0.89(+2.19%)
Jan 11, 2021 39.55 40.57 39.26 40.56 5,155,990 +0.68(+1.70%)
Jan 08, 2021 40.37 40.47 39.55 39.88 4,067,284 -0.43(-1.06%)
Jan 07, 2021 40.59 40.99 40.28 40.31 5,704,443 +0.24(+0.60%)
Jan 06, 2021 38.74 40.44 38.66 40.07 9,510,730 +2.54(+6.76%)
Jan 05, 2021 37.12 37.77 36.80 37.53 5,158,381 +0.42(+1.13%)
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.