Bank of New York Mellon (NY: BK )

33.14 USD -0.11 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 33.31 33.43 32.67 33.14 3,805,807 -0.11(-0.33%)
Sep 23, 2020 33.61 34.20 33.23 33.25 4,212,534 -0.23(-0.69%)
Sep 22, 2020 33.86 34.17 33.04 33.48 4,801,718 -0.49(-1.44%)
Sep 21, 2020 34.47 34.82 33.37 33.97 4,781,168 -1.43(-4.04%)
Sep 18, 2020 35.45 35.87 35.35 35.40 5,826,900 -0.16(-0.45%)
Sep 17, 2020 35.09 35.61 35.05 35.56 3,181,993 -0.01(-0.03%)
Sep 16, 2020 34.87 36.16 34.84 35.57 6,385,245 +0.70(+2.01%)
Sep 15, 2020 35.70 35.88 34.48 34.87 6,877,365 -1.09(-3.03%)
Sep 14, 2020 36.33 36.71 35.86 35.96 4,116,401 -0.04(-0.11%)
Sep 11, 2020 35.58 36.23 35.52 36.00 3,521,300 +0.43(+1.21%)
Sep 10, 2020 36.04 36.17 35.51 35.57 4,037,785 -0.32(-0.89%)
Sep 09, 2020 36.26 36.37 35.83 35.89 4,106,768 -0.15(-0.42%)
Sep 08, 2020 37.06 37.20 35.99 36.04 4,954,535 -1.46(-3.89%)
Sep 04, 2020 37.64 38.22 37.33 37.50 6,450,500 +0.65(+1.76%)
Sep 03, 2020 37.91 38.45 36.49 36.85 5,060,873 -0.82(-2.18%)
Sep 02, 2020 37.14 37.79 37.06 37.67 3,830,471 +0.46(+1.24%)
Sep 01, 2020 36.80 37.36 36.54 37.21 3,136,132 +0.23(+0.62%)
Aug 31, 2020 37.56 37.56 36.78 36.98 3,874,579 -0.58(-1.54%)
Aug 28, 2020 37.72 37.72 37.22 37.56 3,139,000 +0.01(+0.03%)
Aug 27, 2020 36.62 37.76 36.61 37.55 4,594,377 +0.93(+2.54%)
Aug 26, 2020 36.67 36.86 36.29 36.62 3,219,634 -0.05(-0.14%)
Aug 25, 2020 36.78 36.95 36.47 36.67 4,094,591 +0.27(+0.74%)
Aug 24, 2020 35.73 36.50 35.56 36.40 5,810,020 +0.67(+1.88%)
Aug 21, 2020 35.93 36.08 35.60 35.73 2,607,200 -0.14(-0.39%)
Aug 20, 2020 36.55 36.64 35.72 35.87 4,403,147 -1.12(-3.03%)
Aug 19, 2020 37.02 37.71 36.81 36.99 4,279,967 +0.20(+0.54%)
Aug 18, 2020 37.01 37.09 36.68 36.79 4,003,355 -0.30(-0.81%)
Aug 17, 2020 37.57 37.64 36.91 37.09 4,786,632 -0.44(-1.17%)
Aug 14, 2020 37.12 37.78 37.12 37.53 2,651,600 +0.25(+0.67%)
Aug 13, 2020 37.38 37.81 36.89 37.28 4,609,397 -0.70(-1.84%)
Aug 12, 2020 38.93 38.94 37.63 37.98 3,680,310 -0.16(-0.42%)
Aug 11, 2020 38.66 39.16 38.06 38.14 4,709,646 +0.20(+0.53%)
Aug 10, 2020 37.79 38.13 37.54 37.94 4,859,700 +0.19(+0.50%)
Aug 07, 2020 35.96 37.83 35.94 37.75 5,757,300 +1.76(+4.89%)
Aug 06, 2020 36.11 36.48 35.88 35.99 3,047,509 -0.31(-0.85%)
Aug 05, 2020 36.07 36.36 35.86 36.30 5,788,511 +0.46(+1.28%)
Aug 04, 2020 35.96 36.28 35.63 35.84 4,849,170 -0.19(-0.53%)
Aug 03, 2020 35.93 36.15 35.52 36.03 4,073,859 +0.18(+0.50%)
Jul 31, 2020 35.76 35.99 35.56 35.85 4,720,500 -0.01(-0.03%)
Jul 30, 2020 35.82 35.91 35.45 35.86 4,703,911 -0.49(-1.35%)
Jul 29, 2020 36.14 36.53 35.62 36.35 5,475,608 +0.28(+0.78%)
Jul 28, 2020 35.53 36.22 35.50 36.07 5,882,356 +0.32(+0.90%)
Jul 27, 2020 35.92 35.97 35.27 35.75 4,402,014 -0.48(-1.32%)
Jul 24, 2020 36.35 36.75 36.09 36.23 5,809,000 -0.31(-0.85%)
Jul 23, 2020 35.95 36.67 35.65 36.54 5,494,643 +0.50(+1.39%)
Jul 22, 2020 36.50 36.58 35.51 36.04 7,477,554 -0.65(-1.77%)
Jul 21, 2020 36.08 36.74 35.80 36.69 6,877,294 +0.75(+2.09%)
Jul 20, 2020 35.86 36.18 35.72 35.94 3,916,843 -0.18(-0.50%)
Jul 17, 2020 36.86 36.90 36.04 36.12 6,360,400 -0.62(-1.69%)
Jul 16, 2020 36.66 37.38 36.17 36.74 6,434,229 -0.12(-0.33%)
Jul 15, 2020 36.96 37.40 36.00 36.86 14,624,709 -2.11(-5.41%)
Jul 14, 2020 38.69 39.29 38.28 38.97 5,500,195 +0.11(+0.28%)
Jul 13, 2020 38.91 39.29 38.04 38.86 4,760,548 +0.48(+1.25%)
Jul 10, 2020 37.15 38.49 37.07 38.38 3,412,000 +1.23(+3.31%)
Jul 09, 2020 38.53 38.77 36.98 37.15 6,186,481 -1.67(-4.30%)
Jul 08, 2020 37.87 38.94 37.77 38.82 7,450,694 +1.05(+2.78%)
Jul 07, 2020 38.15 38.24 37.62 37.77 4,163,601 -0.78(-2.02%)
Jul 06, 2020 38.70 38.96 38.29 38.55 3,910,427 +0.61(+1.61%)
Jul 02, 2020 38.32 38.89 37.80 37.94 4,114,500 +0.35(+0.93%)
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.