Bank of New York Mellon (NY: BK )

64.34 -0.67 (-1.04%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 65.55 65.90 64.78 65.02 5,197,744 -0.69(-1.05%)
Jul 15, 2024 64.65 65.91 64.65 65.71 6,331,803 +1.02(+1.58%)
Jul 12, 2024 63.13 64.92 62.63 64.69 9,394,528 +3.22(+5.24%)
Jul 11, 2024 60.72 61.55 60.47 61.47 4,172,675 +0.77(+1.27%)
Jul 10, 2024 60.20 60.74 60.02 60.70 3,097,081 +0.49(+0.81%)
Jul 09, 2024 59.62 60.63 59.41 60.21 3,871,067 +0.67(+1.13%)
Jul 08, 2024 60.04 60.18 59.19 59.54 3,977,473 -0.34(-0.57%)
Jul 05, 2024 60.39 60.39 59.66 59.88 2,225,054 -0.59(-0.98%)
Jul 03, 2024 60.74 60.91 60.29 60.47 1,528,638 -0.03(-0.05%)
Jul 02, 2024 59.99 60.53 59.89 60.50 3,034,901 +0.39(+0.65%)
Jul 01, 2024 60.49 60.56 59.77 60.11 2,636,512 +0.22(+0.37%)
Jun 28, 2024 59.77 60.07 59.46 59.89 5,915,199 +0.35(+0.59%)
Jun 27, 2024 59.57 59.71 59.00 59.54 3,899,997 +0.87(+1.48%)
Jun 26, 2024 58.48 58.81 58.19 58.67 4,273,983 -0.12(-0.20%)
Jun 25, 2024 59.09 59.25 58.61 58.79 2,067,869 -0.69(-1.16%)
Jun 24, 2024 58.99 59.83 58.88 59.48 2,929,288 +0.66(+1.12%)
Jun 21, 2024 58.83 58.95 58.41 58.82 12,385,018 -0.02(-0.03%)
Jun 20, 2024 58.54 59.13 58.51 58.84 2,781,311 +0.16(+0.27%)
Jun 18, 2024 58.16 58.70 57.79 58.68 3,376,976 +0.51(+0.88%)
Jun 17, 2024 57.82 58.22 57.18 58.17 3,062,025 +0.15(+0.26%)
Jun 14, 2024 58.01 58.40 57.74 58.02 2,329,753 -0.48(-0.82%)
Jun 13, 2024 58.38 58.59 57.71 58.50 2,634,359 -0.11(-0.19%)
Jun 12, 2024 59.58 59.72 58.34 58.61 3,105,422 -0.15(-0.26%)
Jun 11, 2024 60.37 60.82 58.60 58.76 3,446,095 -1.98(-3.26%)
Jun 10, 2024 59.92 60.87 59.80 60.74 3,844,248 +0.43(+0.71%)
Jun 07, 2024 59.63 60.67 59.58 60.31 3,317,201 +0.40(+0.67%)
Jun 06, 2024 58.88 59.93 58.44 59.91 3,822,320 +1.02(+1.73%)
Jun 05, 2024 59.05 59.15 58.52 58.89 2,282,875 +0.02(+0.03%)
Jun 04, 2024 59.10 59.39 58.40 58.87 2,645,874 -0.70(-1.18%)
Jun 03, 2024 59.59 59.64 58.77 59.57 2,427,213 -0.04(-0.07%)
May 31, 2024 58.50 59.69 58.38 59.61 5,170,549 +1.19(+2.04%)
May 30, 2024 57.94 58.83 57.80 58.42 4,526,441 +0.66(+1.14%)
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%)
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.