Bank of New York Mellon (NY: BK )

43.60 +1.60 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 42.03 43.79 42.03 43.60 15,685,937 +1.60(+3.81%)
Jun 23, 2022 42.13 42.37 41.21 42.00 4,429,547 -0.23(-0.54%)
Jun 22, 2022 41.75 42.49 41.75 42.23 5,059,242 -0.09(-0.21%)
Jun 21, 2022 42.24 42.45 41.81 42.32 3,540,384 +1.19(+2.89%)
Jun 17, 2022 41.36 41.95 40.99 41.13 9,578,558 -0.08(-0.19%)
Jun 16, 2022 41.03 41.27 40.43 41.21 5,415,915 -0.66(-1.58%)
Jun 15, 2022 41.29 42.46 41.29 41.87 6,117,035 +1.27(+3.13%)
Jun 14, 2022 41.70 42.07 40.26 40.60 5,922,556 -0.87(-2.10%)
Jun 13, 2022 41.95 42.14 41.13 41.47 6,128,648 -1.32(-3.08%)
Jun 10, 2022 43.12 43.42 42.54 42.79 4,777,719 -1.25(-2.84%)
Jun 09, 2022 45.00 45.38 44.01 44.04 2,716,498 -1.30(-2.87%)
Jun 08, 2022 45.82 46.09 45.22 45.34 2,943,150 -1.00(-2.16%)
Jun 07, 2022 45.52 46.44 45.31 46.34 3,108,258 +0.39(+0.85%)
Jun 06, 2022 46.06 46.73 45.83 45.95 3,018,244 +0.36(+0.79%)
Jun 03, 2022 46.11 46.26 45.55 45.59 2,453,589 -0.88(-1.89%)
Jun 02, 2022 45.77 46.50 45.38 46.47 3,506,716 +0.82(+1.80%)
Jun 01, 2022 46.57 46.67 45.02 45.65 3,910,612 -0.96(-2.06%)
May 31, 2022 46.18 46.98 45.64 46.61 7,072,624 +0.13(+0.28%)
May 27, 2022 45.75 46.48 45.70 46.48 3,353,975 +0.82(+1.80%)
May 26, 2022 45.35 45.87 45.29 45.66 3,251,769 +0.94(+2.10%)
May 25, 2022 44.21 45.01 44.12 44.72 4,350,922 +0.38(+0.86%)
May 24, 2022 44.36 44.60 43.15 44.34 4,504,478 -0.34(-0.76%)
May 23, 2022 44.70 45.19 44.23 44.68 4,231,228 +0.91(+2.08%)
May 20, 2022 43.77 44.13 42.95 43.77 5,013,469 +0.45(+1.04%)
May 19, 2022 42.48 43.75 42.44 43.32 7,209,997 +0.03(+0.07%)
May 18, 2022 44.20 44.26 43.14 43.29 4,077,091 -1.30(-2.92%)
May 17, 2022 44.19 44.76 43.88 44.59 3,985,883 +1.35(+3.12%)
May 16, 2022 43.32 43.66 42.50 43.24 3,554,719 -0.22(-0.51%)
May 13, 2022 43.31 43.81 42.93 43.46 4,247,679 +0.65(+1.52%)
May 12, 2022 42.16 43.17 41.90 42.81 5,360,164 +0.38(+0.90%)
May 11, 2022 43.11 44.01 42.36 42.43 5,478,409 -0.53(-1.23%)
May 10, 2022 43.62 44.05 42.25 42.96 5,286,933 -0.25(-0.58%)
May 09, 2022 43.25 43.82 42.89 43.21 4,976,118 -0.55(-1.26%)
May 06, 2022 44.08 44.14 43.20 43.76 4,787,986 -0.34(-0.77%)
May 05, 2022 44.33 44.33 43.25 44.10 5,736,322 -0.70(-1.56%)
May 04, 2022 43.23 44.84 42.96 44.80 5,974,076 +1.69(+3.92%)
May 03, 2022 42.94 43.69 42.53 43.11 7,146,221 +0.41(+0.96%)
May 02, 2022 42.37 42.94 41.77 42.70 8,096,845 +0.64(+1.52%)
Apr 29, 2022 43.47 43.68 41.95 42.06 4,465,250 -1.40(-3.22%)
Apr 28, 2022 43.21 43.54 42.35 43.46 5,682,958 +1.11(+2.62%)
Apr 27, 2022 42.49 42.91 42.17 42.35 6,646,728 -0.91(-2.10%)
Apr 26, 2022 43.99 44.52 43.25 43.26 6,224,641 -1.11(-2.50%)
Apr 25, 2022 43.79 44.48 43.14 44.37 6,538,093 +0.16(+0.36%)
Apr 22, 2022 45.90 46.05 44.14 44.21 4,750,907 -1.94(-4.20%)
Apr 21, 2022 47.57 46.03 46.15 4,680,974 -0.87(-1.85%)
Apr 20, 2022 46.97 47.53 46.79 47.02 4,966,390 +0.50(+1.07%)
Apr 19, 2022 46.33 46.82 46.15 46.52 6,382,598 +0.31(+0.67%)
Apr 18, 2022 45.60 46.66 44.99 46.21 6,036,222 -1.08(-2.28%)
Apr 14, 2022 48.44 48.97 47.26 47.29 7,289,000 -1.05(-2.17%)
Apr 13, 2022 47.28 48.39 46.88 48.34 6,034,012 +0.69(+1.45%)
Apr 12, 2022 47.81 48.63 47.41 47.65 4,186,641 -0.42(-0.87%)
Apr 11, 2022 48.00 48.92 47.79 48.07 3,728,510 -0.27(-0.56%)
Apr 08, 2022 47.96 48.62 47.77 48.34 3,155,726 +0.58(+1.21%)
Apr 07, 2022 48.11 48.41 46.95 47.76 4,522,672 -0.44(-0.91%)
Apr 06, 2022 48.70 48.73 47.95 48.20 5,109,744 -0.76(-1.55%)
Apr 05, 2022 49.26 49.62 48.74 48.96 4,317,659 -0.55(-1.11%)
Apr 04, 2022 49.50 50.77 48.57 49.51 5,503,635 +0.06(+0.12%)
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.