Bank of New York Mellon (NY: BK )

39.12 USD -0.83 (-2.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.02 40.06 38.94 39.12 6,200,707 -0.83(-2.08%)
Nov 27, 2020 40.80 40.80 39.86 39.95 2,259,100 -0.42(-1.04%)
Nov 25, 2020 40.45 40.65 39.83 40.37 5,737,400 -0.32(-0.79%)
Nov 24, 2020 39.20 40.83 39.15 40.69 6,188,882 +2.14(+5.55%)
Nov 23, 2020 38.33 38.83 38.12 38.55 4,093,547 +0.67(+1.77%)
Nov 20, 2020 37.73 38.10 37.52 37.88 6,106,300 -0.61(-1.58%)
Nov 19, 2020 37.86 38.60 37.76 38.49 4,173,108 -0.25(-0.65%)
Nov 18, 2020 39.65 40.21 38.72 38.74 7,206,023 -0.70(-1.77%)
Nov 17, 2020 39.03 39.69 38.84 39.44 3,870,854 -0.27(-0.68%)
Nov 16, 2020 39.77 39.94 39.22 39.71 4,664,846 +1.00(+2.58%)
Nov 13, 2020 38.20 38.96 38.04 38.71 3,872,500 +0.98(+2.60%)
Nov 12, 2020 38.13 38.39 37.33 37.73 4,461,019 -0.87(-2.25%)
Nov 11, 2020 39.70 39.70 38.23 38.60 6,169,536 -0.62(-1.58%)
Nov 10, 2020 39.17 39.52 38.43 39.22 6,627,652 +0.06(+0.15%)
Nov 09, 2020 38.55 40.06 38.41 39.16 9,647,189 +4.09(+11.66%)
Nov 06, 2020 35.75 35.85 34.92 35.07 4,336,600 -0.53(-1.49%)
Nov 05, 2020 34.89 35.93 34.86 35.60 6,184,346 +0.90(+2.59%)
Nov 04, 2020 35.13 35.65 34.39 34.70 7,630,289 -1.29(-3.58%)
Nov 03, 2020 35.83 36.33 35.61 35.99 5,657,609 +0.89(+2.54%)
Nov 02, 2020 35.02 35.28 34.52 35.10 5,640,014 +0.74(+2.15%)
Oct 30, 2020 34.16 34.38 33.64 34.36 5,521,400 +0.04(+0.12%)
Oct 29, 2020 33.95 34.60 33.19 34.32 6,401,322 +0.24(+0.70%)
Oct 28, 2020 34.88 35.09 34.01 34.08 8,743,784 -1.48(-4.16%)
Oct 27, 2020 36.31 36.49 35.51 35.56 4,361,684 -1.17(-3.19%)
Oct 26, 2020 37.17 37.37 36.35 36.73 4,531,088 -0.94(-2.50%)
Oct 23, 2020 37.87 38.17 37.59 37.67 3,727,000 +0.11(+0.29%)
Oct 22, 2020 36.81 37.63 36.55 37.56 3,810,599 +0.65(+1.76%)
Oct 21, 2020 36.93 37.52 36.85 36.91 4,221,461 -0.19(-0.51%)
Oct 20, 2020 37.38 37.71 36.97 37.10 3,375,708 +0.14(+0.38%)
Oct 19, 2020 38.07 38.20 36.88 36.96 3,852,752 -1.06(-2.79%)
Oct 16, 2020 38.18 38.75 37.48 38.02 7,351,500 +0.79(+2.12%)
Oct 15, 2020 36.27 37.23 36.22 37.23 8,069,930 +0.64(+1.75%)
Oct 14, 2020 36.88 37.15 36.58 36.59 6,360,812 -0.29(-0.79%)
Oct 13, 2020 37.84 37.84 36.67 36.88 4,178,342 -0.93(-2.46%)
Oct 12, 2020 37.62 38.00 37.54 37.81 5,554,032 +0.11(+0.29%)
Oct 09, 2020 37.30 37.98 37.15 37.70 5,888,400 +0.52(+1.40%)
Oct 08, 2020 36.61 37.21 36.47 37.18 3,641,834 +0.72(+1.97%)
Oct 07, 2020 35.42 36.67 35.42 36.46 6,004,761 +1.23(+3.49%)
Oct 06, 2020 35.80 36.20 35.16 35.23 5,064,212 -0.15(-0.42%)
Oct 05, 2020 35.04 35.63 35.01 35.38 3,655,459 +0.64(+1.84%)
Oct 02, 2020 33.88 34.95 33.81 34.74 5,850,600 +0.57(+1.67%)
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.