Skip to main content

Bank of New York Mellon (NY: BK )

41.32 -0.75 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 42.59 42.68 41.86 42.07 2,738,187 -0.58(-1.36%)
Sep 29, 2023 43.00 43.37 42.50 42.65 3,394,782 -0.03(-0.07%)
Sep 28, 2023 42.17 42.90 42.15 42.68 2,793,150 +0.51(+1.21%)
Sep 27, 2023 42.44 42.51 41.91 42.17 3,107,978 -0.08(-0.19%)
Sep 26, 2023 42.50 42.83 42.13 42.25 3,160,434 -0.64(-1.49%)
Sep 25, 2023 42.44 42.93 42.72 42.89 2,196,522 +0.19(+0.44%)
Sep 22, 2023 43.20 43.28 42.58 42.70 2,981,110 -0.46(-1.07%)
Sep 21, 2023 43.54 43.67 43.09 43.16 3,411,180 -0.54(-1.24%)
Sep 20, 2023 44.36 44.52 43.65 43.70 4,152,400 -0.42(-0.95%)
Sep 19, 2023 44.81 44.95 44.05 44.12 3,372,815 -0.68(-1.52%)
Sep 18, 2023 45.06 45.09 44.59 44.80 3,872,231 -0.41(-0.91%)
Sep 15, 2023 45.42 45.62 45.00 45.21 16,217,225 -0.61(-1.33%)
Sep 14, 2023 45.70 46.26 45.39 45.82 4,336,012 +0.55(+1.21%)
Sep 13, 2023 45.73 45.77 45.03 45.27 5,613,397 -0.11(-0.24%)
Sep 12, 2023 44.99 45.80 44.74 45.38 5,926,869 +0.46(+1.02%)
Sep 11, 2023 45.25 45.82 44.76 44.92 8,149,233 +0.14(+0.31%)
Sep 08, 2023 44.81 44.95 44.26 44.78 5,480,481 -0.07(-0.16%)
Sep 07, 2023 44.62 45.06 44.62 44.85 3,860,532 +0.17(+0.38%)
Sep 06, 2023 45.00 45.26 44.52 44.68 3,894,961 -0.52(-1.15%)
Sep 05, 2023 45.40 45.92 45.15 45.20 4,542,855 -0.22(-0.48%)
Sep 01, 2023 45.25 45.76 45.07 45.42 5,147,660 +0.55(+1.23%)
Aug 31, 2023 44.67 44.91 44.42 44.87 5,077,251 +0.38(+0.85%)
Aug 30, 2023 44.39 44.75 44.27 44.49 2,849,174 +0.15(+0.34%)
Aug 29, 2023 44.37 44.59 44.05 44.34 2,571,306 +0.09(+0.20%)
Aug 28, 2023 43.98 44.58 43.96 44.25 1,996,291 +0.52(+1.19%)
Aug 25, 2023 43.69 43.99 43.29 43.73 2,951,460 +0.16(+0.37%)
Aug 24, 2023 43.37 44.36 43.37 43.57 3,081,325 +0.04(+0.09%)
Aug 23, 2023 42.95 43.59 42.75 43.53 3,100,216 +0.72(+1.68%)
Aug 22, 2023 43.94 43.96 42.77 42.81 2,906,642 -0.95(-2.17%)
Aug 21, 2023 44.01 44.13 43.22 43.76 2,943,502 -0.26(-0.59%)
Aug 18, 2023 43.71 44.29 43.63 44.02 2,614,359 -0.08(-0.18%)
Aug 17, 2023 44.44 44.56 43.91 44.10 2,960,450 -0.02(-0.05%)
Aug 16, 2023 44.24 44.43 44.05 44.12 2,514,757 -0.28(-0.63%)
Aug 15, 2023 44.63 44.93 44.15 44.40 3,190,710 -0.78(-1.73%)
Aug 14, 2023 45.86 45.90 45.11 45.18 3,536,526 -0.83(-1.80%)
Aug 11, 2023 45.62 46.14 45.56 46.01 3,630,527 +0.12(+0.26%)
Aug 10, 2023 45.45 46.01 45.38 45.89 3,921,249 +0.62(+1.37%)
Aug 09, 2023 45.69 46.02 45.24 45.27 3,661,931 -0.45(-0.98%)
Aug 08, 2023 45.27 45.81 44.94 45.72 3,902,981 -0.61(-1.32%)
Aug 07, 2023 45.59 46.51 45.53 46.33 4,616,553 +0.94(+2.07%)
Aug 04, 2023 45.50 46.10 45.27 45.39 3,626,248 -0.17(-0.37%)
Aug 03, 2023 45.14 45.77 44.97 45.56 5,054,897 +0.33(+0.73%)
Aug 02, 2023 44.63 45.28 44.41 45.23 4,119,975 +0.07(+0.16%)
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.