Bank of New York Mellon (NY: BK )

55.49 -0.60 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 55.94 56.20 55.27 55.49 2,833,519 -0.60(-1.07%)
Feb 29, 2024 55.89 56.25 55.62 56.09 7,158,727 +0.45(+0.81%)
Feb 28, 2024 55.54 56.10 55.38 55.64 3,186,497 +0.09(+0.16%)
Feb 27, 2024 55.30 55.59 55.17 55.55 2,530,320 +0.27(+0.49%)
Feb 26, 2024 55.33 56.18 55.19 55.28 3,677,750 -0.36(-0.65%)
Feb 23, 2024 55.60 56.06 55.33 55.64 3,745,168 +0.28(+0.51%)
Feb 22, 2024 55.31 55.63 55.04 55.36 3,041,408 +0.24(+0.44%)
Feb 21, 2024 54.97 55.30 54.63 55.12 3,154,293 +0.25(+0.46%)
Feb 20, 2024 54.04 55.19 54.03 54.87 4,865,788 -0.28(-0.51%)
Feb 16, 2024 55.21 55.69 54.77 55.15 3,057,637 -0.14(-0.25%)
Feb 15, 2024 54.79 55.41 54.72 55.29 3,641,456 +0.81(+1.49%)
Feb 14, 2024 54.39 54.61 54.19 54.48 3,624,484 +0.59(+1.09%)
Feb 13, 2024 55.01 55.14 53.40 53.89 3,888,799 -1.73(-3.11%)
Feb 12, 2024 55.12 56.05 55.03 55.62 4,404,148 +0.40(+0.72%)
Feb 09, 2024 55.01 55.36 54.83 55.22 2,625,836 +0.11(+0.20%)
Feb 08, 2024 55.07 55.40 54.67 55.11 2,901,345 -0.16(-0.29%)
Feb 07, 2024 55.13 55.45 54.66 55.27 3,400,524 +0.21(+0.38%)
Feb 06, 2024 54.90 55.33 54.88 55.06 3,844,197 +0.05(+0.09%)
Feb 05, 2024 55.27 55.37 54.78 55.01 4,354,364 -0.62(-1.11%)
Feb 02, 2024 55.49 56.13 55.43 55.63 4,148,493 +0.13(+0.23%)
Feb 01, 2024 55.50 55.83 54.68 55.50 3,594,566 +0.04(+0.07%)
Jan 31, 2024 55.88 56.42 55.45 55.46 3,993,398 -0.58(-1.03%)
Jan 30, 2024 56.16 56.25 55.72 56.04 3,817,193 +0.14(+0.25%)
Jan 29, 2024 55.16 55.94 55.14 55.90 5,418,458 +0.57(+1.03%)
Jan 26, 2024 55.46 55.83 55.13 55.33 3,115,549 -0.01(-0.02%)
Jan 25, 2024 55.14 55.56 54.86 55.34 5,024,667 +0.43(+0.78%)
Jan 24, 2024 54.95 55.31 54.73 54.91 3,884,451 +0.10(+0.18%)
Jan 23, 2024 54.60 55.01 54.50 54.81 3,246,841 -0.02(-0.04%)
Jan 22, 2024 55.11 55.56 54.74 54.83 5,682,678 -0.21(-0.38%)
Jan 19, 2024 54.53 55.19 54.28 55.04 7,174,035 +0.82(+1.51%)
Jan 18, 2024 54.43 54.56 53.58 54.22 3,710,757 -0.22(-0.40%)
Jan 17, 2024 54.42 54.89 54.20 54.44 5,596,116 -0.53(-0.96%)
Jan 16, 2024 54.58 55.04 54.16 54.96 7,401,402 +0.54(+0.98%)
Jan 12, 2024 54.58 54.86 53.64 54.43 8,484,641 +2.10(+4.02%)
Jan 11, 2024 52.09 52.40 51.81 52.32 6,706,200 +0.00(+0.00%)
Jan 10, 2024 52.37 52.52 52.01 52.32 4,537,497 -0.22(-0.42%)
Jan 09, 2024 52.12 52.77 51.94 52.54 4,970,463 +0.25(+0.47%)
Jan 08, 2024 52.00 52.37 51.69 52.29 3,523,357 +0.31(+0.59%)
Jan 05, 2024 51.46 52.35 51.46 51.99 2,800,362 +0.38(+0.73%)
Jan 04, 2024 51.58 52.14 51.47 51.61 3,898,315 +0.21(+0.41%)
Jan 03, 2024 52.04 52.10 51.39 51.40 3,197,433 -0.58(-1.11%)
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.