NYSE:BK
Bank Of New York Mellon Corp (The) Stock Price (Quote)
$56.46
-0.0300 (-0.0531%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $58.28 | Wednesday, 1st May 2024 BK stock ended at $56.46. This is 0.0531% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $56.08 to a day high of $56.91. |
| 90 days | $52.64 | $58.28 | |
| 52 weeks | $39.65 | $58.28 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $56.53 | $56.91 | $56.08 | $56.46 | 3 185 217 |
| Apr 30, 2024 | $57.19 | $57.30 | $56.46 | $56.49 | 2 989 514 |
| Apr 29, 2024 | $57.39 | $57.82 | $57.08 | $57.33 | 2 343 237 |
| Apr 26, 2024 | $57.25 | $57.70 | $57.08 | $57.32 | 1 995 443 |
| Apr 25, 2024 | $57.30 | $57.69 | $56.76 | $57.18 | 3 185 681 |
| Apr 24, 2024 | $57.03 | $58.01 | $56.99 | $57.95 | 3 102 411 |
| Apr 23, 2024 | $57.14 | $57.84 | $57.10 | $57.44 | 2 755 022 |
| Apr 22, 2024 | $56.72 | $57.47 | $56.32 | $57.16 | 2 640 410 |
| Apr 19, 2024 | $55.42 | $56.41 | $55.42 | $56.29 | 3 634 899 |
| Apr 18, 2024 | $54.88 | $55.54 | $54.76 | $55.25 | 3 237 294 |
| Apr 17, 2024 | $54.14 | $54.98 | $54.09 | $54.46 | 4 149 919 |
| Apr 16, 2024 | $55.37 | $55.69 | $52.64 | $54.00 | 7 854 509 |
| Apr 15, 2024 | $55.81 | $56.07 | $54.57 | $55.09 | 5 180 281 |
| Apr 12, 2024 | $55.21 | $55.98 | $54.66 | $55.05 | 4 706 833 |
| Apr 11, 2024 | $55.59 | $55.72 | $54.68 | $55.37 | 3 267 000 |
| Apr 10, 2024 | $56.50 | $56.73 | $55.52 | $55.68 | 3 216 476 |
| Apr 09, 2024 | $57.24 | $57.42 | $56.36 | $57.20 | 1 858 458 |
| Apr 08, 2024 | $56.97 | $57.33 | $56.69 | $57.02 | 2 438 384 |
| Apr 05, 2024 | $56.64 | $56.96 | $56.07 | $56.74 | 3 606 564 |
| Apr 04, 2024 | $58.00 | $58.28 | $56.69 | $56.77 | 2 384 948 |
| Apr 03, 2024 | $57.00 | $57.72 | $57.00 | $57.66 | 2 740 818 |
| Apr 02, 2024 | $56.98 | $57.34 | $56.85 | $57.05 | 2 127 650 |
| Apr 01, 2024 | $57.46 | $57.52 | $56.76 | $56.96 | 1 761 009 |
| Mar 28, 2024 | $57.11 | $57.89 | $57.05 | $57.62 | 2 937 673 |
| Mar 27, 2024 | $56.90 | $57.23 | $56.46 | $56.93 | 3 019 825 |
