FinancialContent is the trusted provider of stock market information to the media industry.
Bank of New York Mellon (NY: BK)
52.66 USD  +1.13 (+2.19%)
Official Closing Price  /  Updated: 6:51 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2019 49.94 51.58 49.79 51.53 7,595,502 +1.10(+2.18%)
Jan 16, 2019 50.09 50.74 48.76 50.43 7,659,268 +1.02(+2.06%)
Jan 15, 2019 48.24 49.49 48.14 49.41 6,215,762 +0.99(+2.04%)
Jan 14, 2019 47.64 48.89 47.63 48.42 4,715,888 +0.34(+0.71%)
Jan 11, 2019 47.11 48.29 46.86 48.08 3,728,300 +0.61(+1.29%)
Jan 10, 2019 47.50 47.92 47.22 47.47 4,435,432 -0.29(-0.61%)
Jan 09, 2019 47.70 47.98 47.39 47.76 5,270,816 +0.14(+0.29%)
Jan 08, 2019 48.08 48.21 47.02 47.62 4,594,479 -0.18(-0.38%)
Jan 07, 2019 47.65 48.33 47.26 47.80 4,223,122 -0.11(-0.23%)
Jan 04, 2019 47.38 47.97 46.91 47.91 4,881,500 +1.35(+2.90%)
Jan 03, 2019 47.34 47.38 46.49 46.56 4,415,654 -0.94(-1.98%)
Jan 02, 2019 46.55 47.55 46.41 47.50 4,229,534 +0.43(+0.91%)
Dec 31, 2018 46.89 47.54 46.64 47.07 3,900,900 +0.42(+0.90%)
Dec 28, 2018 47.10 47.26 46.35 46.65 4,688,200 -0.17(-0.36%)
Dec 27, 2018 45.40 46.82 45.40 46.82 7,873,863 +0.66(+1.43%)
Dec 26, 2018 44.65 46.16 43.67 46.16 7,465,934 +1.67(+3.75%)
Dec 24, 2018 44.26 45.52 44.22 44.49 7,228,400 -0.15(-0.34%)
Dec 21, 2018 44.58 45.89 44.12 44.64 17,265,000 -0.37(-0.82%)
Dec 20, 2018 45.12 46.40 44.97 45.01 13,058,066 -0.49(-1.08%)
Dec 19, 2018 46.64 47.21 45.26 45.50 13,328,297 -1.23(-2.63%)
Dec 18, 2018 49.20 49.45 46.69 46.73 13,306,050 -2.25(-4.59%)
Dec 17, 2018 48.39 49.89 48.14 48.98 9,805,763 +0.31(+0.64%)
Dec 14, 2018 47.59 49.00 47.58 48.67 9,624,200 +0.58(+1.21%)
Dec 13, 2018 48.13 48.69 47.72 48.09 7,156,738 +0.03(+0.06%)
Dec 12, 2018 48.20 48.95 47.63 48.06 7,603,673 +0.39(+0.82%)
Dec 11, 2018 48.39 49.00 47.59 47.67 9,315,071 +0.11(+0.23%)
Dec 10, 2018 47.45 47.69 46.58 47.56 6,243,957 -0.15(-0.31%)
Dec 07, 2018 47.80 48.58 47.39 47.71 6,514,500 -0.13(-0.27%)
Dec 06, 2018 47.80 48.00 46.67 47.84 11,591,934 -0.86(-1.77%)
Dec 04, 2018 50.53 50.79 48.42 48.70 8,856,100 -1.94(-3.83%)
Dec 03, 2018 51.80 51.98 50.34 50.64 6,330,505 -0.67(-1.31%)
Nov 30, 2018 50.60 51.39 50.60 51.31 5,407,200 +0.63(+1.24%)
Nov 29, 2018 50.94 51.44 50.55 50.68 4,898,018 -0.93(-1.80%)
Nov 28, 2018 51.54 51.67 50.34 51.61 7,006,635 +0.24(+0.47%)
Nov 27, 2018 50.66 51.38 50.55 51.37 3,642,640 +0.44(+0.86%)
Nov 26, 2018 50.44 51.41 50.38 50.93 5,730,685 +1.07(+2.15%)
Nov 23, 2018 49.60 50.24 49.32 49.86 2,122,400 -0.10(-0.20%)
Nov 21, 2018 49.96 49.96 49.96 0 +0.58(+1.17%)
Nov 20, 2018 49.78 49.89 48.97 49.38 7,325,951 -0.74(-1.48%)
Nov 19, 2018 49.34 50.33 49.19 50.12 6,312,410 +0.73(+1.48%)
Nov 16, 2018 49.00 49.61 48.90 49.39 4,548,400 +0.17(+0.35%)
Nov 15, 2018 47.75 49.24 47.46 49.22 7,128,248 +0.99(+2.05%)
Nov 14, 2018 48.54 49.02 47.60 48.23 6,616,505 +0.03(+0.06%)
Nov 13, 2018 48.17 48.74 48.05 48.20 4,870,087 +0.22(+0.46%)
Nov 12, 2018 48.33 48.49 47.88 47.98 4,897,865 -0.52(-1.07%)
Nov 09, 2018 48.82 48.90 48.21 48.50 4,474,800 -0.53(-1.08%)
Nov 08, 2018 48.53 49.24 48.44 49.03 5,826,312 +0.26(+0.53%)
Nov 07, 2018 48.50 48.87 47.75 48.77 4,741,670 +0.45(+0.93%)
Nov 06, 2018 47.96 48.36 47.68 48.32 3,623,464 +0.35(+0.73%)
Nov 05, 2018 47.37 48.11 47.37 47.97 4,750,355 +0.76(+1.61%)
Nov 02, 2018 48.00 48.29 46.89 47.21 6,151,200 -0.31(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More