Bank of New York Mellon (NY: BK )

51.33 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.05 51.68 50.96 51.33 4,527,725 +0.03(+0.06%)
Jul 29, 2021 50.91 51.76 50.58 51.30 4,450,358 +0.95(+1.89%)
Jul 28, 2021 50.41 50.88 49.91 50.35 6,615,997 +0.16(+0.32%)
Jul 27, 2021 49.64 50.84 49.43 50.19 6,017,630 -0.06(-0.12%)
Jul 26, 2021 49.50 50.47 49.47 50.25 4,557,226 +0.28(+0.56%)
Jul 23, 2021 50.21 50.54 49.69 49.97 4,411,881 +0.14(+0.28%)
Jul 22, 2021 49.99 50.06 49.51 49.83 4,774,155 -0.23(-0.46%)
Jul 21, 2021 49.81 50.49 49.60 50.06 5,143,168 +0.62(+1.25%)
Jul 20, 2021 47.58 49.96 47.33 49.44 6,411,306 +1.86(+3.91%)
Jul 19, 2021 48.36 48.56 47.32 47.58 7,374,680 -1.80(-3.65%)
Jul 16, 2021 48.96 49.58 48.51 49.38 8,166,345 +0.70(+1.44%)
Jul 15, 2021 48.29 49.67 47.57 48.68 6,848,429 -0.60(-1.22%)
Jul 14, 2021 49.89 50.39 48.99 49.28 4,859,256 -0.68(-1.36%)
Jul 13, 2021 50.30 50.48 49.65 49.96 2,722,433 -0.32(-0.64%)
Jul 12, 2021 49.56 50.54 49.25 50.28 2,990,040 +0.35(+0.70%)
Jul 09, 2021 49.32 50.09 49.09 49.93 3,569,378 +1.59(+3.29%)
Jul 08, 2021 48.73 48.97 48.03 48.34 4,510,857 -1.14(-2.30%)
Jul 07, 2021 49.21 49.69 48.91 49.48 3,009,224 -0.01(-0.02%)
Jul 06, 2021 50.99 51.10 49.21 49.49 6,178,844 -1.75(-3.42%)
Jul 02, 2021 51.40 51.53 50.99 51.24 3,068,014 -0.19(-0.37%)
Jul 01, 2021 51.56 51.74 51.16 51.43 2,867,253 +0.20(+0.39%)
Jun 30, 2021 50.72 51.38 50.55 51.23 5,502,279 +0.21(+0.41%)
Jun 29, 2021 51.25 51.68 50.87 51.02 3,917,379 +0.16(+0.31%)
Jun 28, 2021 50.80 50.90 50.16 50.86 2,792,342 -0.13(-0.25%)
Jun 25, 2021 50.41 51.14 50.28 50.99 4,168,338 +0.74(+1.47%)
Jun 24, 2021 49.61 50.45 49.38 50.25 3,680,917 +0.88(+1.78%)
Jun 23, 2021 49.57 49.87 49.35 49.37 4,596,048 -0.07(-0.14%)
Jun 22, 2021 49.69 49.74 49.04 49.44 3,888,618 -0.22(-0.44%)
Jun 21, 2021 48.61 49.73 48.51 49.66 4,172,293 +1.44(+2.99%)
Jun 18, 2021 48.87 48.95 48.04 48.22 11,517,027 -1.26(-2.55%)
Jun 17, 2021 51.83 51.85 49.15 49.48 7,488,305 -1.75(-3.42%)
Jun 16, 2021 50.34 51.95 49.64 51.23 9,780,777 +0.78(+1.55%)
Jun 15, 2021 49.79 50.57 49.65 50.45 3,687,835 +0.81(+1.63%)
Jun 14, 2021 50.15 50.51 48.83 49.64 5,997,176 -0.77(-1.53%)
Jun 11, 2021 49.96 50.45 49.90 50.41 3,568,978 +0.54(+1.08%)
Jun 10, 2021 51.04 51.25 49.83 49.87 3,189,379 -0.75(-1.48%)
Jun 09, 2021 51.08 51.08 50.55 50.62 2,910,423 -0.80(-1.56%)
Jun 08, 2021 51.41 51.64 50.85 51.42 2,803,303 -0.40(-0.77%)
Jun 07, 2021 52.33 52.33 51.77 51.82 2,285,858 -0.39(-0.75%)
Jun 04, 2021 52.18 52.25 51.63 52.21 2,204,999 +0.01(+0.02%)
Jun 03, 2021 52.05 52.47 51.73 52.20 2,788,664 +0.08(+0.15%)
Jun 02, 2021 52.23 52.43 51.74 52.12 3,302,349 -0.18(-0.34%)
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.