Bank of New York Mellon (NY: BK )

75.36 -0.57 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 53.41 54.57 54.50 7,490,984 +0.72(+1.33%)
Jan 28, 2022 53.21 53.79 52.42 53.78 4,487,483 +0.41(+0.78%)
Jan 27, 2022 54.41 55.48 52.66 53.37 5,423,044 -0.50(-0.93%)
Jan 26, 2022 54.54 55.18 53.43 53.87 6,104,691 -0.09(-0.17%)
Jan 25, 2022 53.33 54.47 52.15 53.96 6,474,200 +0.11(+0.20%)
Jan 24, 2022 51.25 53.98 50.44 53.85 7,833,074 +1.57(+3.01%)
Jan 21, 2022 54.57 54.64 51.98 52.28 6,544,267 -2.51(-4.57%)
Jan 20, 2022 54.18 55.97 53.90 54.79 7,644,651 +0.62(+1.15%)
Jan 19, 2022 57.78 57.79 53.93 54.17 6,833,978 -3.36(-5.85%)
Jan 18, 2022 56.41 57.80 56.23 57.53 7,398,724 -0.62(-1.07%)
Jan 14, 2022 58.15 0 -0.05(-0.08%)
Jan 13, 2022 58.12 59.00 58.06 58.20 4,549,609 +0.09(+0.16%)
Jan 12, 2022 57.92 58.44 57.48 58.11 7,010,261 +0.44(+0.76%)
Jan 11, 2022 57.33 57.86 56.64 57.67 4,434,158 +0.25(+0.43%)
Jan 10, 2022 57.72 57.99 56.71 57.42 5,702,207 +0.43(+0.75%)
Jan 07, 2022 56.10 57.05 55.89 56.99 5,645,246 +0.94(+1.68%)
Jan 06, 2022 55.77 56.18 55.08 56.05 3,839,242 +1.02(+1.86%)
Jan 05, 2022 55.97 56.34 54.92 55.03 4,017,587 -0.38(-0.69%)
Jan 04, 2022 54.28 55.97 54.25 55.41 5,379,344 +1.91(+3.57%)
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.