Bank of New York Mellon (NY: BK )

46.81 USD +0.74 (+1.61%)
Official Closing Price Updated: 7:33 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 46.27 46.93 46.13 46.81 6,313,964 +0.74(+1.61%)
Apr 16, 2021 47.05 47.50 45.80 46.07 9,955,700 -1.94(-4.04%)
Apr 15, 2021 48.73 48.80 47.95 48.01 7,747,911 -0.63(-1.30%)
Apr 14, 2021 48.30 48.97 48.09 48.64 4,218,989 +0.30(+0.62%)
Apr 13, 2021 48.81 48.92 48.26 48.34 3,233,076 -0.75(-1.53%)
Apr 12, 2021 48.62 49.13 48.53 49.09 2,843,583 +0.47(+0.97%)
Apr 09, 2021 48.30 48.70 48.17 48.62 3,172,400 +0.62(+1.29%)
Apr 08, 2021 47.63 48.05 47.39 48.00 3,119,410 +0.16(+0.33%)
Apr 07, 2021 48.03 48.29 47.60 47.84 3,351,646 +0.06(+0.13%)
Apr 06, 2021 48.04 48.13 47.41 47.78 3,120,408 -0.35(-0.73%)
Apr 05, 2021 47.98 48.50 47.68 48.13 3,655,615 +0.66(+1.39%)
Apr 01, 2021 47.24 47.52 46.85 47.47 4,046,100 +0.18(+0.38%)
Mar 31, 2021 47.63 47.88 47.22 47.29 4,847,188 -0.57(-1.19%)
Mar 30, 2021 47.80 48.15 47.50 47.86 4,451,209 +0.34(+0.72%)
Mar 29, 2021 46.63 47.90 46.46 47.52 4,829,210 +0.03(+0.06%)
Mar 26, 2021 46.82 47.56 46.76 47.49 7,321,300 +1.16(+2.50%)
Mar 25, 2021 45.34 46.37 44.70 46.33 6,261,761 +1.08(+2.39%)
Mar 24, 2021 45.49 46.04 45.25 45.25 5,261,781 +0.88(+1.98%)
Mar 23, 2021 44.94 45.34 44.20 44.37 3,727,661 -0.84(-1.86%)
Mar 22, 2021 45.37 45.80 44.88 45.21 6,265,684 -1.14(-2.46%)
Mar 19, 2021 46.19 46.71 45.60 46.35 14,555,300 -0.35(-0.75%)
Mar 18, 2021 47.03 47.76 46.53 46.70 6,302,565 +0.19(+0.41%)
Mar 17, 2021 46.67 46.82 45.88 46.51 4,903,964 +0.27(+0.58%)
Mar 16, 2021 46.41 46.63 45.92 46.24 3,732,731 -0.45(-0.96%)
Mar 15, 2021 46.69 46.78 46.02 46.69 3,675,981 +0.03(+0.06%)
Mar 12, 2021 46.54 46.90 46.20 46.66 4,741,800 +0.93(+2.03%)
Mar 11, 2021 45.56 46.00 45.20 45.73 3,696,785 -0.17(-0.37%)
Mar 10, 2021 45.00 46.27 44.90 45.90 5,011,881 +0.96(+2.14%)
Mar 09, 2021 45.03 45.94 44.35 44.94 6,057,793 -0.69(-1.51%)
Mar 08, 2021 45.57 46.16 45.15 45.63 4,341,673 +0.60(+1.33%)
Mar 05, 2021 45.40 45.72 44.40 45.03 5,828,700 +0.27(+0.60%)
Mar 04, 2021 44.53 45.35 44.04 44.76 6,865,099 +0.23(+0.52%)
Mar 03, 2021 43.78 45.56 43.78 44.53 7,398,036 +0.93(+2.13%)
Mar 02, 2021 43.71 44.32 43.58 43.60 4,494,559 -0.08(-0.18%)
Mar 01, 2021 42.86 43.87 42.69 43.68 6,376,398 +1.52(+3.61%)
Feb 26, 2021 43.04 43.20 41.98 42.16 6,967,300 -1.26(-2.90%)
Feb 25, 2021 44.60 44.94 43.25 43.42 7,042,119 -0.84(-1.90%)
Feb 24, 2021 43.97 44.57 43.83 44.26 7,416,137 +0.43(+0.98%)
Feb 23, 2021 43.98 44.54 43.65 43.83 8,004,077 +0.10(+0.23%)
Feb 22, 2021 42.10 43.98 42.08 43.73 9,732,777 +1.41(+3.33%)
Feb 19, 2021 42.42 42.89 42.24 42.32 5,899,900 +0.14(+0.33%)
Feb 18, 2021 42.56 42.80 41.90 42.18 3,715,763 -0.72(-1.68%)
Feb 17, 2021 42.84 43.30 42.43 42.90 4,602,216 +0.15(+0.35%)
Feb 16, 2021 42.19 43.35 42.11 42.75 8,707,402 +0.82(+1.96%)
Feb 12, 2021 41.89 42.54 41.58 41.93 8,844,700 -0.20(-0.47%)
Feb 11, 2021 43.00 43.84 42.03 42.13 10,915,570 +0.39(+0.93%)
Feb 10, 2021 42.11 42.39 41.71 41.74 4,574,464 -0.22(-0.52%)
Feb 09, 2021 41.85 42.15 41.40 41.96 4,202,799 +0.01(+0.02%)
Feb 08, 2021 42.15 42.44 41.79 41.95 3,988,321 -0.08(-0.19%)
Feb 05, 2021 42.53 42.58 41.88 42.03 3,505,000 -0.20(-0.47%)
Feb 04, 2021 41.29 42.30 41.17 42.23 5,019,589 +1.17(+2.85%)
Feb 03, 2021 40.72 41.31 40.56 41.06 5,403,192 +0.21(+0.51%)
Feb 02, 2021 40.75 41.62 40.53 40.85 8,283,299 +0.38(+0.94%)
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.