Bank of New York Mellon (NY: BK )

57.29 +0.36 (+0.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.91 33.48 32.59 33.02 6,491,570 -0.37(-1.12%)
May 28, 2020 34.74 34.83 33.37 33.39 6,071,315 -0.87(-2.54%)
May 27, 2020 34.10 34.58 33.39 34.26 8,258,199 +1.49(+4.55%)
May 26, 2020 31.70 33.47 31.58 32.77 8,954,295 +2.12(+6.93%)
May 22, 2020 31.14 31.14 30.47 30.65 5,894,713 -0.43(-1.37%)
May 21, 2020 30.78 31.29 30.74 31.07 6,525,307 +0.12(+0.40%)
May 20, 2020 30.26 31.06 30.21 30.95 7,415,134 +1.17(+3.94%)
May 19, 2020 29.83 30.17 29.41 29.78 6,294,277 -0.19(-0.62%)
May 18, 2020 29.37 30.16 29.10 29.96 7,816,993 +1.48(+5.21%)
May 15, 2020 28.48 28.76 28.16 28.48 4,639,537 -0.34(-1.17%)
May 14, 2020 28.39 28.96 27.75 28.82 7,963,810 -0.04(-0.15%)
May 13, 2020 28.98 29.07 28.11 28.86 7,741,673 -0.44(-1.52%)
May 12, 2020 30.72 30.92 29.30 29.31 7,392,658 -1.30(-4.24%)
May 11, 2020 30.94 31.01 30.55 30.60 5,645,098 -0.79(-2.52%)
May 08, 2020 31.59 31.64 30.93 31.39 5,356,057 +0.44(+1.41%)
May 07, 2020 31.07 31.85 30.82 30.96 6,298,563 +0.31(+1.01%)
May 06, 2020 31.45 31.57 30.64 30.65 5,697,874 -0.57(-1.82%)
May 05, 2020 32.01 32.14 31.20 31.22 4,142,196 -0.36(-1.13%)
May 04, 2020 31.67 31.75 31.14 31.57 4,659,700 -0.41(-1.28%)
May 01, 2020 32.56 32.64 31.84 31.98 4,508,729 -1.37(-4.10%)
Apr 30, 2020 33.12 33.51 32.81 33.35 4,950,543 -0.43(-1.26%)
Apr 29, 2020 34.10 34.10 33.25 33.77 8,769,336 +0.55(+1.66%)
Apr 28, 2020 33.82 33.98 33.14 33.22 4,422,672 +0.41(+1.25%)
Apr 27, 2020 31.85 33.07 31.70 32.81 6,014,228 +1.32(+4.20%)
Apr 24, 2020 31.48 31.77 30.89 31.49 4,692,713 +0.39(+1.25%)
Apr 23, 2020 31.45 31.65 30.91 31.10 4,868,941 -0.18(-0.56%)
Apr 22, 2020 31.62 31.62 30.95 31.28 4,688,064 +0.27(+0.88%)
Apr 21, 2020 31.11 31.79 30.70 31.01 7,699,070 -1.06(-3.30%)
Apr 20, 2020 32.36 32.47 31.61 32.06 6,990,645 -0.86(-2.62%)
Apr 17, 2020 33.00 33.27 32.42 32.93 9,742,902 +1.10(+3.46%)
Apr 16, 2020 32.79 33.26 31.28 31.83 11,092,388 +1.33(+4.36%)
Apr 15, 2020 30.74 30.99 30.32 30.50 6,008,515 -1.51(-4.71%)
Apr 14, 2020 32.35 32.54 31.26 32.00 6,096,213 +0.30(+0.94%)
Apr 13, 2020 32.57 32.58 31.18 31.70 7,952,130 -1.00(-3.07%)
Apr 09, 2020 32.00 33.36 31.85 32.71 9,128,335 +1.31(+4.18%)
Apr 08, 2020 30.90 31.61 30.57 31.39 6,655,123 +0.75(+2.44%)
Apr 07, 2020 32.74 32.86 30.59 30.65 9,302,062 -0.39(-1.25%)
Apr 06, 2020 31.38 31.46 30.34 31.03 7,701,386 +1.31(+4.42%)
Apr 03, 2020 29.47 30.14 29.03 29.72 5,774,791 +0.10(+0.33%)
Apr 02, 2020 28.53 29.89 28.24 29.62 7,619,325 +0.83(+2.87%)
Apr 01, 2020 28.14 29.15 27.63 28.80 8,774,699 -0.86(-2.91%)
Mar 31, 2020 29.55 30.72 29.32 29.66 8,002,807 -0.28(-0.94%)
Mar 30, 2020 28.71 30.10 27.93 29.94 7,077,066 +1.29(+4.49%)
Mar 27, 2020 27.85 29.53 27.55 28.66 6,545,952 -0.41(-1.39%)
Mar 26, 2020 28.12 29.21 27.24 29.06 9,585,366 +1.20(+4.30%)
Mar 25, 2020 27.75 28.96 25.99 27.86 11,204,256 +0.56(+2.06%)
Mar 24, 2020 25.72 27.82 25.69 27.30 10,687,473 +3.09(+12.77%)
Mar 23, 2020 25.37 25.50 23.72 24.21 9,715,050 -1.39(-5.43%)
Mar 20, 2020 26.68 27.57 25.42 25.60 10,851,325 -0.82(-3.10%)
Mar 19, 2020 25.06 27.58 24.39 26.42 8,979,469 +1.09(+4.31%)
Mar 18, 2020 24.92 26.01 23.25 25.33 11,555,355 -1.07(-4.04%)
Mar 17, 2020 26.53 26.95 24.82 26.39 13,573,938 +0.70(+2.71%)
Mar 16, 2020 25.66 28.73 25.54 25.70 11,031,845 -4.36(-14.50%)
Mar 13, 2020 27.96 30.06 26.81 30.06 10,321,471 +4.06(+15.62%)
Mar 12, 2020 28.05 28.48 25.89 26.00 11,044,923 -4.12(-13.68%)
Mar 11, 2020 31.37 31.63 29.68 30.12 9,765,127 -2.07(-6.43%)
Mar 10, 2020 32.15 32.24 30.86 32.19 9,926,411 +1.41(+4.58%)
Mar 09, 2020 30.65 32.97 30.12 30.78 9,484,084 -2.75(-8.20%)
Mar 06, 2020 33.08 34.12 32.90 33.53 10,560,393 -1.08(-3.13%)
Mar 05, 2020 33.96 35.33 33.60 34.61 12,473,142 -1.06(-2.96%)
Mar 04, 2020 34.62 36.03 34.04 35.67 13,646,491 +1.47(+4.30%)
Mar 03, 2020 36.01 36.05 33.55 34.19 15,963,485 -1.88(-5.20%)
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.