Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.10 43.19 42.70 42.91 3,714,875 -0.07(-0.15%)
Aug 30, 2017 42.77 43.11 42.72 42.98 2,961,331 +0.22(+0.52%)
Aug 29, 2017 42.50 42.87 42.30 42.76 3,891,768 -0.15(-0.34%)
Aug 28, 2017 43.32 43.34 42.75 42.91 2,567,955 -0.31(-0.72%)
Aug 25, 2017 43.41 43.69 43.18 43.22 3,327,696 -0.11(-0.27%)
Aug 24, 2017 43.38 43.48 43.12 43.33 4,116,684 +0.02(+0.04%)
Aug 23, 2017 42.90 43.58 42.89 43.32 4,416,084 +0.09(+0.21%)
Aug 22, 2017 42.91 43.33 42.91 43.23 5,046,312 +0.39(+0.90%)
Aug 21, 2017 42.72 42.98 42.60 42.84 4,834,570 +0.07(+0.17%)
Aug 18, 2017 42.32 43.07 42.20 42.77 6,607,758 +0.25(+0.58%)
Aug 17, 2017 43.25 43.33 42.50 42.52 6,385,504 -0.89(-2.04%)
Aug 16, 2017 43.82 43.86 43.24 43.41 5,206,005 -0.22(-0.51%)
Aug 15, 2017 43.75 43.95 43.47 43.63 4,662,989 +0.26(+0.61%)
Aug 14, 2017 43.26 43.62 43.23 43.37 6,229,711 +0.53(+1.23%)
Aug 11, 2017 42.73 43.24 42.72 42.84 7,227,317 +0.20(+0.46%)
Aug 10, 2017 43.94 44.08 42.61 42.64 10,212,598 -1.72(-3.87%)
Aug 09, 2017 43.98 44.40 43.90 44.36 5,352,562 +0.21(+0.46%)
Aug 08, 2017 44.01 44.40 43.97 44.15 3,663,397 +0.07(+0.15%)
Aug 07, 2017 44.34 44.35 44.00 44.09 3,686,282 -0.25(-0.57%)
Aug 04, 2017 44.28 44.56 44.22 44.34 3,838,591 +0.16(+0.37%)
Aug 03, 2017 44.18 44.29 44.06 44.18 3,470,881 -0.07(-0.17%)
Aug 02, 2017 44.01 44.27 43.97 44.25 5,345,740 +0.16(+0.37%)
Aug 01, 2017 43.79 44.19 43.66 44.09 6,487,333 +0.56(+1.28%)
Jul 31, 2017 43.42 43.65 43.39 43.53 4,411,120 +0.30(+0.70%)
Jul 28, 2017 43.28 43.47 42.97 43.23 2,747,404 +0.03(+0.08%)
Jul 27, 2017 43.62 43.69 42.81 43.19 4,427,763 -0.43(-0.99%)
Jul 26, 2017 43.90 44.18 43.50 43.63 4,281,236 -0.28(-0.63%)
Jul 25, 2017 44.28 44.46 43.86 43.90 4,453,249 +0.21(+0.49%)
Jul 24, 2017 43.59 43.79 43.56 43.69 4,830,593 +0.09(+0.21%)
Jul 21, 2017 43.92 44.15 43.49 43.60 6,934,009 -0.45(-1.02%)
Jul 20, 2017 43.77 44.61 43.52 44.05 9,022,986 +0.69(+1.60%)
Jul 19, 2017 43.55 43.81 43.00 43.36 11,550,756 -0.38(-0.88%)
Jul 18, 2017 43.23 43.75 43.16 43.74 7,738,060 +0.15(+0.34%)
Jul 17, 2017 43.21 43.74 42.81 43.59 8,403,278 +0.81(+1.89%)
Jul 14, 2017 42.24 42.90 42.16 42.78 4,819,780 +0.25(+0.58%)
Jul 13, 2017 42.12 42.56 42.02 42.54 3,408,000 +0.50(+1.19%)
Jul 12, 2017 41.85 42.05 41.79 42.04 3,737,109 -0.02(-0.04%)
Jul 11, 2017 42.39 42.45 42.04 42.06 3,844,904 -0.34(-0.79%)
Jul 10, 2017 42.22 42.56 42.17 42.39 2,827,631 +0.11(+0.25%)
Jul 07, 2017 42.02 42.37 41.86 42.29 3,830,955 +0.42(+1.02%)
Jul 06, 2017 42.65 42.68 41.84 41.86 6,316,232 -0.85(-1.99%)
Jul 05, 2017 42.52 42.77 42.18 42.71 4,843,468 +0.36(+0.85%)
Jul 03, 2017 41.93 42.54 41.89 42.35 3,162,254 +0.66(+1.59%)
Jun 30, 2017 42.02 42.02 41.54 41.69 4,236,438 +0.01(+0.02%)
Jun 29, 2017 42.11 42.16 41.31 41.68 6,184,204 +0.34(+0.81%)
Jun 28, 2017 40.85 41.49 40.82 41.35 5,637,631 +0.75(+1.85%)
Jun 27, 2017 40.72 40.86 40.55 40.59 4,471,728 +0.11(+0.26%)
Jun 26, 2017 40.33 40.56 40.19 40.49 4,040,459 +0.31(+0.77%)
Jun 23, 2017 40.62 40.62 40.05 40.18 7,098,830 -0.31(-0.77%)
Jun 22, 2017 40.45 40.64 40.28 40.49 3,226,503 -0.03(-0.08%)
Jun 21, 2017 40.86 40.86 40.48 40.52 4,021,022 -0.22(-0.54%)
Jun 20, 2017 40.97 41.12 40.74 40.74 4,718,212 -0.34(-0.84%)
Jun 19, 2017 40.86 41.18 40.79 41.09 4,082,422 +0.32(+0.78%)
Jun 16, 2017 40.71 40.81 40.55 40.77 6,787,437 +0.09(+0.22%)
Jun 15, 2017 40.45 40.79 40.41 40.68 4,024,796 +0.01(+0.02%)
Jun 14, 2017 40.15 40.73 40.04 40.67 4,352,429 +0.16(+0.40%)
Jun 13, 2017 40.33 40.65 40.25 40.51 5,022,992 +0.38(+0.96%)
Jun 12, 2017 40.25 40.58 40.01 40.12 4,625,254 -0.25(-0.61%)
Jun 09, 2017 39.77 40.42 39.63 40.37 6,257,176 +0.83(+2.09%)
Jun 08, 2017 39.79 39.12 39.54 6,781,830 +0.40(+1.02%)
Jun 07, 2017 38.67 39.22 38.58 39.14 6,895,215 +0.55(+1.42%)
Jun 06, 2017 38.51 38.70 38.22 38.59 8,873,485 -0.25(-0.65%)
Jun 05, 2017 38.90 39.19 38.81 38.85 5,580,953 +0.02(+0.06%)
Jun 02, 2017 38.49 38.98 38.46 38.82 7,237,693 +0.07(+0.19%)
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.