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 (%)
Oct 30, 2020 30.41 30.61 29.95 30.59 6,201,907 +0.04(+0.12%)
Oct 29, 2020 30.22 30.80 29.55 30.55 7,190,278 +0.21(+0.70%)
Oct 28, 2020 31.05 31.24 30.28 30.34 9,821,446 -1.32(-4.16%)
Oct 27, 2020 32.33 32.49 31.61 31.66 4,899,257 -0.77(-2.36%)
Oct 26, 2020 32.81 32.99 32.08 32.42 5,132,861 -0.83(-2.50%)
Oct 23, 2020 33.43 33.69 33.18 33.25 4,221,982 +0.10(+0.29%)
Oct 22, 2020 32.49 33.22 32.26 33.16 4,316,684 +0.57(+1.76%)
Oct 21, 2020 32.60 33.12 32.53 32.58 4,782,113 -0.17(-0.51%)
Oct 20, 2020 33.00 33.28 32.64 32.75 3,824,035 +0.12(+0.38%)
Oct 19, 2020 33.61 33.72 32.56 32.63 4,364,435 -0.94(-2.79%)
Oct 16, 2020 33.70 34.21 33.09 33.56 8,327,852 +0.70(+2.12%)
Oct 15, 2020 32.02 32.87 31.97 32.87 9,141,697 +0.57(+1.75%)
Oct 14, 2020 32.56 32.80 32.29 32.30 7,205,591 -0.26(-0.79%)
Oct 13, 2020 33.40 33.40 32.37 32.56 4,733,267 -0.82(-2.46%)
Oct 12, 2020 33.21 33.54 33.14 33.38 6,291,662 +0.10(+0.29%)
Oct 09, 2020 32.93 33.53 32.79 33.28 6,670,438 +0.46(+1.40%)
Oct 08, 2020 32.32 32.85 32.19 32.82 4,125,505 +0.64(+1.97%)
Oct 07, 2020 31.27 32.37 31.27 32.19 6,802,252 +1.09(+3.49%)
Oct 06, 2020 31.60 31.96 31.04 31.10 5,736,789 -0.13(-0.42%)
Oct 05, 2020 30.93 31.46 30.91 31.23 4,140,940 +0.56(+1.84%)
Oct 02, 2020 29.91 30.85 29.85 30.67 6,627,617 +0.50(+1.67%)
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.