Bank of New York Mellon (NY: BK )

57.16 USD +0.59 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 57.04 57.70 56.73 57.16 5,498,415 +0.59(+1.04%)
Oct 14, 2021 55.90 56.63 55.50 56.57 6,279,803 +1.28(+2.32%)
Oct 13, 2021 55.50 55.64 54.45 55.29 5,423,451 -0.22(-0.40%)
Oct 12, 2021 55.51 56.06 55.28 55.51 4,697,919 -0.01(-0.02%)
Oct 11, 2021 55.89 56.65 55.48 55.52 4,945,334 -0.32(-0.57%)
Oct 08, 2021 54.67 56.14 54.61 55.84 4,712,367 +1.31(+2.40%)
Oct 07, 2021 55.14 55.42 54.40 54.53 5,684,849 -0.01(-0.02%)
Oct 06, 2021 53.84 54.78 53.54 54.54 5,223,516 +0.12(+0.22%)
Oct 05, 2021 53.19 54.74 53.05 54.42 4,891,078 +1.57(+2.97%)
Oct 04, 2021 52.75 53.89 52.67 52.85 5,220,260 -0.07(-0.13%)
Oct 01, 2021 51.84 53.37 51.83 52.92 4,899,714 +1.08(+2.08%)
Sep 30, 2021 52.97 53.17 51.85 51.84 4,400,134 -0.79(-1.50%)
Sep 29, 2021 52.81 52.98 52.35 52.63 2,829,096 -0.28(-0.53%)
Sep 28, 2021 53.53 54.29 52.80 52.91 5,439,040 -0.49(-0.92%)
Sep 27, 2021 52.04 53.78 51.96 53.40 4,790,787 +1.85(+3.59%)
Sep 24, 2021 51.31 52.14 51.31 51.55 2,724,793 +0.05(+0.10%)
Sep 23, 2021 50.58 52.00 50.47 51.50 4,696,263 +1.57(+3.14%)
Sep 22, 2021 49.99 50.39 49.78 49.93 4,190,688 +0.63(+1.28%)
Sep 21, 2021 49.82 49.99 49.13 49.30 4,083,095 -0.29(-0.58%)
Sep 20, 2021 49.84 49.94 48.74 49.59 6,154,505 -1.56(-3.05%)
Sep 17, 2021 51.18 51.49 50.47 51.15 11,539,060 -0.22(-0.43%)
Sep 16, 2021 52.42 52.56 50.98 51.37 6,188,959 -0.70(-1.34%)
Sep 15, 2021 51.20 52.18 51.05 52.07 5,786,914 +0.93(+1.82%)
Sep 14, 2021 52.33 52.50 50.88 51.14 4,407,163 -1.10(-2.11%)
Sep 13, 2021 52.29 52.60 51.82 52.24 4,015,560 +0.33(+0.64%)
Sep 10, 2021 53.23 53.25 51.85 51.91 6,892,478 -0.97(-1.83%)
Sep 09, 2021 52.86 53.66 52.86 52.88 4,140,433 -0.10(-0.19%)
Sep 08, 2021 53.01 53.09 52.52 52.98 4,143,116 -0.14(-0.26%)
Sep 07, 2021 53.89 54.00 53.00 53.12 3,993,064 -0.81(-1.50%)
Sep 03, 2021 54.41 54.49 53.72 53.93 3,049,926 -0.38(-0.70%)
Sep 02, 2021 54.50 54.67 54.07 54.31 3,698,303 -0.09(-0.17%)
Sep 01, 2021 55.24 55.54 54.19 54.40 4,792,221 -0.82(-1.48%)
Aug 31, 2021 55.29 55.60 54.88 55.22 3,964,015 +0.04(+0.07%)
Aug 30, 2021 56.60 56.64 55.15 55.18 2,472,776 -1.23(-2.18%)
Aug 27, 2021 55.49 56.50 55.40 56.41 4,316,242 +0.93(+1.68%)
Aug 26, 2021 55.56 55.88 55.40 55.48 4,310,797 -0.09(-0.16%)
Aug 25, 2021 54.70 55.97 54.53 55.57 4,656,356 +1.04(+1.91%)
Aug 24, 2021 54.23 54.88 54.04 54.53 3,503,082 +0.47(+0.87%)
Aug 23, 2021 53.63 54.40 53.63 54.06 3,598,806 +0.74(+1.39%)
Aug 20, 2021 52.76 53.51 52.44 53.32 4,261,794 +0.55(+1.04%)
Aug 19, 2021 52.93 53.32 52.54 52.77 5,392,069 -0.76(-1.42%)
Aug 18, 2021 53.60 54.54 53.26 53.53 4,584,701 -0.27(-0.50%)
Aug 17, 2021 53.89 54.33 53.40 53.80 4,458,094 -0.47(-0.87%)
Aug 16, 2021 53.51 54.37 53.17 54.27 4,338,380 +0.40(+0.74%)
Aug 13, 2021 54.72 54.99 53.77 53.87 6,786,763 -1.02(-1.86%)
Aug 12, 2021 54.77 55.02 54.43 54.89 3,872,340 +0.12(+0.22%)
Aug 11, 2021 54.02 54.86 53.79 54.77 5,026,007 +0.94(+1.75%)
Aug 10, 2021 53.22 54.04 53.16 53.83 4,595,930 +0.45(+0.84%)
Aug 09, 2021 53.00 53.72 52.73 53.38 4,652,882 +0.22(+0.41%)
Aug 06, 2021 52.40 53.52 52.40 53.16 5,602,190 +1.36(+2.63%)
Aug 05, 2021 51.81 52.24 51.59 51.80 4,796,251 +0.31(+0.60%)
Aug 04, 2021 51.60 52.06 51.22 51.49 4,305,367 -0.51(-0.98%)
Aug 03, 2021 51.45 52.30 50.81 52.00 4,523,135 +0.72(+1.40%)
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.