Skip to main content

Bank of New York Mellon (NY: BK )

55.05 -0.32 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 55.21 55.98 54.66 55.05 4,933,876 -0.32(-0.58%)
Apr 11, 2024 55.59 55.72 54.67 55.37 3,396,492 -0.31(-0.56%)
Apr 10, 2024 56.50 56.73 55.52 55.68 3,432,002 -1.52(-2.66%)
Apr 09, 2024 57.24 57.42 56.36 57.20 2,759,823 +0.18(+0.32%)
Apr 08, 2024 56.97 57.33 56.69 57.02 3,564,723 +0.28(+0.49%)
Apr 05, 2024 56.64 56.96 56.07 56.74 3,671,136 -0.03(-0.05%)
Apr 04, 2024 58.00 58.27 56.69 56.77 2,465,299 -0.89(-1.54%)
Apr 03, 2024 57.00 57.72 56.99 57.66 3,289,626 +0.61(+1.07%)
Apr 02, 2024 56.98 57.34 56.85 57.05 2,766,597 +0.09(+0.16%)
Apr 01, 2024 57.46 57.52 56.76 56.96 2,450,510 -0.66(-1.15%)
Mar 28, 2024 57.11 57.88 57.05 57.62 3,294,896 +0.69(+1.21%)
Mar 27, 2024 56.90 57.23 56.45 56.93 3,021,670 +0.32(+0.57%)
Mar 26, 2024 56.60 56.99 56.47 56.61 2,607,577 +0.07(+0.12%)
Mar 25, 2024 56.56 57.08 56.41 56.54 2,862,887 +0.07(+0.12%)
Mar 22, 2024 57.29 57.45 56.41 56.47 2,769,137 -0.81(-1.41%)
Mar 21, 2024 56.49 57.34 56.39 57.28 3,447,325 +1.13(+2.01%)
Mar 20, 2024 55.14 56.22 54.95 56.15 2,352,387 +0.91(+1.65%)
Mar 19, 2024 54.99 55.29 54.87 55.24 3,589,242 +0.30(+0.55%)
Mar 18, 2024 54.57 54.95 54.21 54.94 3,178,749 +0.53(+0.97%)
Mar 15, 2024 53.92 54.65 53.87 54.41 8,966,965 -0.04(-0.07%)
Mar 14, 2024 55.05 55.28 54.22 54.45 5,194,432 -0.83(-1.50%)
Mar 13, 2024 55.24 55.57 55.04 55.28 4,519,569 +0.16(+0.29%)
Mar 12, 2024 55.75 55.82 54.95 55.12 3,223,581 -0.49(-0.88%)
Mar 11, 2024 55.04 55.88 54.88 55.61 3,013,055 +0.14(+0.25%)
Mar 08, 2024 55.78 56.16 55.42 55.47 3,290,141 -0.26(-0.47%)
Mar 07, 2024 55.88 56.11 55.49 55.73 2,745,754 -0.05(-0.09%)
Mar 06, 2024 55.82 55.94 55.00 55.78 4,417,746 -0.11(-0.20%)
Mar 05, 2024 55.40 56.36 55.34 55.89 3,945,399 +0.40(+0.72%)
Mar 04, 2024 55.16 56.21 55.16 55.49 3,890,245 +0.00(+0.00%)
Mar 01, 2024 55.94 56.20 55.27 55.49 2,833,519 -0.60(-1.07%)
Feb 29, 2024 55.89 56.25 55.62 56.09 7,158,727 +0.45(+0.81%)
Feb 28, 2024 55.54 56.10 55.38 55.64 3,186,497 +0.09(+0.16%)
Feb 27, 2024 55.30 55.59 55.17 55.55 2,530,320 +0.27(+0.49%)
Feb 26, 2024 55.33 56.18 55.19 55.28 3,677,750 -0.36(-0.65%)
Feb 23, 2024 55.60 56.06 55.33 55.64 3,745,168 +0.28(+0.51%)
Feb 22, 2024 55.31 55.63 55.04 55.36 3,041,408 +0.24(+0.44%)
Feb 21, 2024 54.97 55.30 54.63 55.12 3,154,293 +0.25(+0.46%)
Feb 20, 2024 54.04 55.19 54.03 54.87 4,865,788 -0.28(-0.51%)
Feb 16, 2024 55.21 55.69 54.77 55.15 3,057,637 -0.14(-0.25%)
Feb 15, 2024 54.79 55.41 54.72 55.29 3,641,456 +0.81(+1.49%)
Feb 14, 2024 54.39 54.61 54.19 54.48 3,624,484 +0.59(+1.09%)
Feb 13, 2024 55.01 55.14 53.40 53.89 3,888,799 -1.73(-3.11%)
Feb 12, 2024 55.12 56.05 55.03 55.62 4,404,148 +0.40(+0.72%)
Feb 09, 2024 55.01 55.36 54.83 55.22 2,625,836 +0.11(+0.20%)
Feb 08, 2024 55.07 55.40 54.67 55.11 2,901,345 -0.16(-0.29%)
Feb 07, 2024 55.13 55.45 54.66 55.27 3,400,524 +0.21(+0.38%)
Feb 06, 2024 54.90 55.33 54.88 55.06 3,844,197 +0.05(+0.09%)
Feb 05, 2024 55.27 55.37 54.78 55.01 4,354,364 -0.62(-1.11%)
Feb 02, 2024 55.49 56.13 55.43 55.63 4,148,493 +0.13(+0.23%)
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.