Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.52 39.07 38.10 38.66 3,477,540 -0.65(-1.65%)
Jun 29, 2022 39.71 39.90 39.13 39.31 4,669,539 -0.42(-1.05%)
Jun 28, 2022 40.36 40.83 39.63 39.73 3,203,083 -0.19(-0.46%)
Jun 27, 2022 40.52 40.58 39.74 39.92 3,382,427 -0.50(-1.24%)
Jun 24, 2022 38.96 40.59 38.96 40.42 16,921,556 +1.48(+3.81%)
Jun 23, 2022 39.05 39.28 38.20 38.93 4,778,440 -0.21(-0.54%)
Jun 22, 2022 38.70 39.39 38.70 39.15 5,457,733 -0.08(-0.21%)
Jun 21, 2022 39.16 39.35 38.76 39.23 3,819,242 +1.10(+2.89%)
Jun 17, 2022 38.34 38.89 38.00 38.13 10,333,013 -0.07(-0.19%)
Jun 16, 2022 38.03 38.26 37.48 38.20 5,842,499 -0.61(-1.58%)
Jun 15, 2022 38.28 39.36 38.28 38.81 6,598,843 +1.18(+3.13%)
Jun 14, 2022 38.66 39.00 37.32 37.64 6,389,046 -0.81(-2.10%)
Jun 13, 2022 38.89 39.06 38.13 38.44 6,611,371 -1.22(-3.08%)
Jun 10, 2022 39.97 40.25 39.43 39.67 5,154,036 -1.16(-2.84%)
Jun 09, 2022 41.71 42.07 40.80 40.82 2,930,463 -1.20(-2.87%)
Jun 08, 2022 42.47 42.73 41.92 42.03 3,174,967 -0.93(-2.16%)
Jun 07, 2022 42.20 43.05 42.00 42.96 3,353,079 +0.36(+0.85%)
Jun 06, 2022 42.70 43.32 42.48 42.59 3,255,976 +0.33(+0.79%)
Jun 03, 2022 42.74 42.88 42.23 42.26 2,646,845 -0.82(-1.89%)
Jun 02, 2022 42.43 43.10 42.07 43.08 3,782,922 +0.76(+1.80%)
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.