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 (%)
May 31, 2023 38.64 38.87 38.26 38.55 7,972,649 -0.47(-1.20%)
May 30, 2023 39.13 39.29 38.66 39.02 4,042,839 -0.09(-0.22%)
May 26, 2023 38.76 39.31 38.73 39.11 3,240,668 +0.38(+0.99%)
May 25, 2023 38.60 39.07 38.45 38.72 5,529,430 -0.04(-0.10%)
May 24, 2023 39.24 39.33 38.64 38.76 3,441,457 -0.69(-1.75%)
May 23, 2023 39.56 39.94 39.38 39.45 4,645,521 -0.11(-0.27%)
May 22, 2023 39.36 39.65 39.12 39.56 3,387,118 +0.35(+0.88%)
May 19, 2023 39.68 40.07 39.14 39.21 4,861,020 -0.18(-0.46%)
May 18, 2023 38.81 39.43 38.73 39.40 4,353,948 +0.40(+1.03%)
May 17, 2023 38.49 39.17 38.41 38.99 4,427,778 +0.95(+2.50%)
May 16, 2023 38.72 38.92 38.02 38.04 3,555,030 -0.99(-2.53%)
May 15, 2023 38.66 39.22 38.62 39.03 3,384,070 +0.53(+1.37%)
May 12, 2023 39.37 39.37 38.17 38.50 5,968,814 -0.51(-1.30%)
May 11, 2023 38.95 39.30 38.59 39.01 4,859,580 -0.33(-0.83%)
May 10, 2023 40.18 40.36 39.08 39.34 3,814,037 -0.50(-1.25%)
May 09, 2023 39.57 39.95 39.38 39.84 4,195,546 +0.04(+0.10%)
May 08, 2023 39.83 39.99 39.50 39.80 3,354,345 +0.32(+0.80%)
May 05, 2023 39.23 39.61 38.88 39.48 5,249,244 +1.05(+2.72%)
May 04, 2023 38.83 39.13 38.13 38.44 5,969,326 -0.68(-1.74%)
May 03, 2023 40.04 40.26 39.01 39.12 4,916,814 -0.79(-1.97%)
May 02, 2023 40.36 40.43 39.27 39.90 6,635,590 -0.51(-1.26%)
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.