Bank of New York Mellon (NY: BK )

37.10 USD +0.14 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 37.38 37.71 36.97 37.10 3,375,708 +0.14(+0.38%)
Oct 19, 2020 38.07 38.20 36.88 36.96 3,852,752 -1.06(-2.79%)
Oct 16, 2020 38.18 38.75 37.48 38.02 7,351,500 +0.79(+2.12%)
Oct 15, 2020 36.27 37.23 36.22 37.23 8,069,930 +0.64(+1.75%)
Oct 14, 2020 36.88 37.15 36.58 36.59 6,360,812 -0.29(-0.79%)
Oct 13, 2020 37.84 37.84 36.67 36.88 4,178,342 -0.93(-2.46%)
Oct 12, 2020 37.62 38.00 37.54 37.81 5,554,032 +0.11(+0.29%)
Oct 09, 2020 37.30 37.98 37.15 37.70 5,888,400 +0.52(+1.40%)
Oct 08, 2020 36.61 37.21 36.47 37.18 3,641,834 +0.72(+1.97%)
Oct 07, 2020 35.42 36.67 35.42 36.46 6,004,761 +1.23(+3.49%)
Oct 06, 2020 35.80 36.20 35.16 35.23 5,064,212 -0.15(-0.42%)
Oct 05, 2020 35.04 35.63 35.01 35.38 3,655,459 +0.64(+1.84%)
Oct 02, 2020 33.88 34.95 33.81 34.74 5,850,600 +0.57(+1.67%)
Oct 01, 2020 34.46 34.71 33.91 34.17 8,063,935 -0.17(-0.50%)
Sep 30, 2020 33.87 34.52 33.87 34.34 8,479,952 +0.47(+1.39%)
Sep 29, 2020 34.08 34.16 33.63 33.87 4,204,875 -0.42(-1.22%)
Sep 28, 2020 33.97 34.61 33.86 34.29 3,291,911 +0.89(+2.66%)
Sep 25, 2020 32.82 33.48 32.65 33.40 3,460,900 +0.26(+0.78%)
Sep 24, 2020 33.31 33.43 32.67 33.14 3,805,807 -0.11(-0.33%)
Sep 23, 2020 33.61 34.20 33.23 33.25 4,212,534 -0.23(-0.69%)
Sep 22, 2020 33.86 34.17 33.04 33.48 4,801,718 -0.49(-1.44%)
Sep 21, 2020 34.47 34.82 33.37 33.97 4,781,168 -1.43(-4.04%)
Sep 18, 2020 35.45 35.87 35.35 35.40 5,826,900 -0.16(-0.45%)
Sep 17, 2020 35.09 35.61 35.05 35.56 3,181,993 -0.01(-0.03%)
Sep 16, 2020 34.87 36.16 34.84 35.57 6,385,245 +0.70(+2.01%)
Sep 15, 2020 35.70 35.88 34.48 34.87 6,877,365 -1.09(-3.03%)
Sep 14, 2020 36.33 36.71 35.86 35.96 4,116,401 -0.04(-0.11%)
Sep 11, 2020 35.58 36.23 35.52 36.00 3,521,300 +0.43(+1.21%)
Sep 10, 2020 36.04 36.17 35.51 35.57 4,037,785 -0.32(-0.89%)
Sep 09, 2020 36.26 36.37 35.83 35.89 4,106,768 -0.15(-0.42%)
Sep 08, 2020 37.06 37.20 35.99 36.04 4,954,535 -1.46(-3.89%)
Sep 04, 2020 37.64 38.22 37.33 37.50 6,450,500 +0.65(+1.76%)
Sep 03, 2020 37.91 38.45 36.49 36.85 5,060,873 -0.82(-2.18%)
Sep 02, 2020 37.14 37.79 37.06 37.67 3,830,471 +0.46(+1.24%)
Sep 01, 2020 36.80 37.36 36.54 37.21 3,136,132 +0.23(+0.62%)
Aug 31, 2020 37.56 37.56 36.78 36.98 3,874,579 -0.58(-1.54%)
Aug 28, 2020 37.72 37.72 37.22 37.56 3,139,000 +0.01(+0.03%)
Aug 27, 2020 36.62 37.76 36.61 37.55 4,594,377 +0.93(+2.54%)
Aug 26, 2020 36.67 36.86 36.29 36.62 3,219,634 -0.05(-0.14%)
Aug 25, 2020 36.78 36.95 36.47 36.67 4,094,591 +0.27(+0.74%)
Aug 24, 2020 35.73 36.50 35.56 36.40 5,810,020 +0.67(+1.88%)
Aug 21, 2020 35.93 36.08 35.60 35.73 2,607,200 -0.14(-0.39%)
Aug 20, 2020 36.55 36.64 35.72 35.87 4,403,147 -1.12(-3.03%)
Aug 19, 2020 37.02 37.71 36.81 36.99 4,279,967 +0.20(+0.54%)
Aug 18, 2020 37.01 37.09 36.68 36.79 4,003,355 -0.30(-0.81%)
Aug 17, 2020 37.57 37.64 36.91 37.09 4,786,632 -0.44(-1.17%)
Aug 14, 2020 37.12 37.78 37.12 37.53 2,651,600 +0.25(+0.67%)
Aug 13, 2020 37.38 37.81 36.89 37.28 4,609,397 -0.70(-1.84%)
Aug 12, 2020 38.93 38.94 37.63 37.98 3,680,310 -0.16(-0.42%)
Aug 11, 2020 38.66 39.16 38.06 38.14 4,709,646 +0.20(+0.53%)
Aug 10, 2020 37.79 38.13 37.54 37.94 4,859,700 +0.19(+0.50%)
Aug 07, 2020 35.96 37.83 35.94 37.75 5,757,300 +1.76(+4.89%)
Aug 06, 2020 36.11 36.48 35.88 35.99 3,047,509 -0.31(-0.85%)
Aug 05, 2020 36.07 36.36 35.86 36.30 5,788,511 +0.46(+1.28%)
Aug 04, 2020 35.96 36.28 35.63 35.84 4,849,170 -0.19(-0.53%)
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.