Bank of New York Mellon (NY: BK )

57.76 -0.48 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 57.65 57.98 57.26 57.76 2,885,136 -0.48(-0.82%)
May 28, 2024 58.98 59.15 58.14 58.24 2,402,311 -0.85(-1.44%)
May 24, 2024 58.57 59.13 58.51 59.09 2,098,327 +0.76(+1.30%)
May 23, 2024 58.99 58.99 58.10 58.33 2,554,928 -0.64(-1.09%)
May 22, 2024 58.86 59.17 58.48 58.97 3,220,127 -0.11(-0.19%)
May 21, 2024 58.92 59.17 58.69 59.08 2,557,910 +0.13(+0.22%)
May 20, 2024 59.52 59.70 58.77 58.95 1,928,010 -0.55(-0.92%)
May 17, 2024 59.06 59.55 58.69 59.50 2,903,164 +0.73(+1.24%)
May 16, 2024 58.80 59.22 58.75 58.77 2,604,214 -0.03(-0.05%)
May 15, 2024 58.63 58.94 58.40 58.80 2,710,848 +0.45(+0.77%)
May 14, 2024 57.90 58.45 57.81 58.35 2,879,105 +0.50(+0.86%)
May 13, 2024 58.61 58.75 57.84 57.85 2,144,251 -0.59(-1.01%)
May 10, 2024 58.54 58.74 58.33 58.44 3,255,509 +0.09(+0.15%)
May 09, 2024 57.32 58.52 57.32 58.35 3,793,638 +0.84(+1.46%)
May 08, 2024 57.23 57.75 57.12 57.51 2,939,787 +0.11(+0.19%)
May 07, 2024 57.42 57.97 57.35 57.40 2,820,109 -0.08(-0.14%)
May 06, 2024 57.50 57.60 56.98 57.48 2,402,973 +0.48(+0.84%)
May 03, 2024 56.91 57.21 56.48 57.00 2,214,002 +0.40(+0.71%)
May 02, 2024 56.92 57.17 56.31 56.60 3,187,564 +0.14(+0.25%)
May 01, 2024 56.53 56.93 56.08 56.46 4,053,956 -0.03(-0.05%)
Apr 30, 2024 57.19 57.30 56.45 56.49 3,530,011 -0.84(-1.47%)
Apr 29, 2024 57.39 57.82 57.08 57.33 2,638,530 +0.01(+0.02%)
Apr 26, 2024 57.25 57.70 57.08 57.32 2,058,026 +0.14(+0.24%)
Apr 25, 2024 57.30 57.69 56.76 57.18 3,254,523 -0.35(-0.61%)
Apr 24, 2024 56.62 57.59 56.58 57.53 3,248,292 +0.51(+0.89%)
Apr 23, 2024 56.73 57.42 56.68 57.02 2,882,247 +0.28(+0.49%)
Apr 22, 2024 56.31 57.05 55.91 56.75 2,957,764 +0.86(+1.55%)
Apr 19, 2024 55.02 56.00 55.02 55.88 4,453,008 +1.03(+1.88%)
Apr 18, 2024 54.48 55.13 54.36 54.85 3,499,257 +0.78(+1.45%)
Apr 17, 2024 53.75 54.58 53.69 54.07 4,546,852 +0.46(+0.85%)
Apr 16, 2024 54.97 55.29 52.26 53.61 8,292,938 -1.08(-1.98%)
Apr 15, 2024 55.41 55.66 54.17 54.69 6,176,734 +0.04(+0.07%)
Apr 12, 2024 54.81 55.57 54.26 54.65 4,969,896 -0.32(-0.58%)
Apr 11, 2024 55.19 55.32 54.28 54.97 3,421,288 -0.31(-0.56%)
Apr 10, 2024 56.09 56.31 55.12 55.28 3,457,057 -1.51(-2.66%)
Apr 09, 2024 56.83 57.00 55.96 56.79 2,779,971 +0.18(+0.32%)
Apr 08, 2024 56.56 56.91 56.28 56.61 3,590,747 +0.28(+0.49%)
Apr 05, 2024 56.23 56.55 55.66 56.33 3,697,937 -0.03(-0.05%)
Apr 04, 2024 57.58 57.85 56.28 56.36 2,483,297 -0.88(-1.54%)
Apr 03, 2024 56.59 57.30 56.58 57.24 3,313,642 +0.61(+1.07%)
Apr 02, 2024 56.57 56.92 56.44 56.64 2,786,794 +0.09(+0.16%)
Apr 01, 2024 57.04 57.10 56.34 56.55 2,468,400 -0.66(-1.15%)
Mar 28, 2024 56.70 57.47 56.64 57.20 3,318,950 +0.68(+1.21%)
Mar 27, 2024 56.49 56.82 56.05 56.52 3,043,729 +0.32(+0.57%)
Mar 26, 2024 56.19 56.58 56.06 56.20 2,626,613 +0.07(+0.12%)
Mar 25, 2024 56.15 56.67 56.01 56.13 2,883,787 +0.07(+0.12%)
Mar 22, 2024 56.87 57.03 56.00 56.06 2,789,353 -0.80(-1.41%)
Mar 21, 2024 56.08 56.93 55.98 56.86 3,472,492 +1.12(+2.01%)
Mar 20, 2024 54.74 55.81 54.55 55.74 2,369,560 +0.90(+1.65%)
Mar 19, 2024 54.59 54.89 54.47 54.84 3,615,445 +0.30(+0.55%)
Mar 18, 2024 54.17 54.55 53.82 54.54 3,201,955 +0.53(+0.97%)
Mar 15, 2024 53.53 54.25 53.48 54.02 9,032,429 -0.04(-0.07%)
Mar 14, 2024 54.65 54.88 53.83 54.06 5,232,354 -0.82(-1.50%)
Mar 13, 2024 54.84 55.17 54.64 54.88 4,552,564 +0.16(+0.29%)
Mar 12, 2024 55.35 55.42 54.55 54.72 3,247,115 -0.49(-0.88%)
Mar 11, 2024 54.64 55.48 54.48 55.21 3,035,052 +0.14(+0.25%)
Mar 08, 2024 55.38 55.75 55.02 55.07 3,314,160 -0.26(-0.47%)
Mar 07, 2024 55.48 55.70 55.09 55.33 2,765,799 -0.05(-0.09%)
Mar 06, 2024 55.42 55.53 54.60 55.38 4,449,998 -0.11(-0.20%)
Mar 05, 2024 55.00 55.95 54.94 55.48 3,974,202 +0.40(+0.72%)
Mar 04, 2024 54.76 55.80 54.76 55.09 3,918,646 +0.00(+0.00%)
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.