Bank of New York Mellon (BK) Historical Stock Data
57.62 ↑0.69 (1.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BK is up 0.24% a day on average. There have been 20 days where Bank of New York Mellon closed green and 10 days where BK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 57.11 | 57.62 | ↑$0.51 (0.89%) | 57.05 | 57.89 | 3.12M |
2024-03-27 | 56.90 | 56.93 | ↑$0.03 (0.05%) | 56.46 | 57.23 | 3.02M |
2024-03-26 | 56.60 | 56.61 | ↑$0.01 (0.02%) | 56.47 | 56.99 | 2.61M |
2024-03-25 | 56.56 | 56.54 | ↓$0.02 (-0.04%) | 56.42 | 57.08 | 2.86M |
2024-03-22 | 57.29 | 56.47 | ↓$0.82 (-1.43%) | 56.41 | 57.45 | 2.77M |
2024-03-21 | 56.49 | 57.28 | ↑$0.79 (1.40%) | 56.39 | 57.35 | 3.45M |
2024-03-20 | 55.14 | 56.15 | ↑$1.01 (1.83%) | 54.95 | 56.22 | 2.35M |
2024-03-19 | 54.99 | 55.24 | ↑$0.25 (0.45%) | 54.87 | 55.29 | 3.59M |
2024-03-18 | 54.57 | 54.94 | ↑$0.37 (0.68%) | 54.21 | 54.95 | 3.18M |
2024-03-15 | 53.92 | 54.41 | ↑$0.49 (0.91%) | 53.87 | 54.65 | 8.97M |
2024-03-14 | 55.05 | 54.45 | ↓$0.60 (-1.09%) | 54.22 | 55.29 | 5.19M |
2024-03-13 | 55.24 | 55.28 | ↑$0.04 (0.07%) | 55.04 | 55.57 | 4.52M |
2024-03-12 | 55.75 | 55.12 | ↓$0.63 (-1.13%) | 54.95 | 55.82 | 3.22M |
2024-03-11 | 55.04 | 55.61 | ↑$0.57 (1.04%) | 54.88 | 55.89 | 3.01M |
2024-03-08 | 55.78 | 55.47 | ↓$0.31 (-0.56%) | 55.43 | 56.16 | 3.29M |
2024-03-07 | 55.88 | 55.73 | ↓$0.15 (-0.27%) | 55.50 | 56.11 | 2.75M |
2024-03-06 | 55.82 | 55.78 | ↓$0.04 (-0.07%) | 55.00 | 55.94 | 3.68M |
2024-03-05 | 55.40 | 55.89 | ↑$0.49 (0.88%) | 55.34 | 56.36 | 3.95M |
2024-03-04 | 55.16 | 55.49 | ↑$0.33 (0.60%) | 55.16 | 56.21 | 3.89M |
2024-03-01 | 55.94 | 55.49 | ↓$0.45 (-0.80%) | 55.27 | 56.20 | 2.83M |
2024-02-29 | 55.89 | 56.09 | ↑$0.20 (0.36%) | 55.63 | 56.25 | 7.16M |
2024-02-28 | 55.54 | 55.64 | ↑$0.10 (0.18%) | 55.38 | 56.11 | 3.19M |
2024-02-27 | 55.30 | 55.55 | ↑$0.25 (0.45%) | 55.17 | 55.59 | 2.53M |
2024-02-26 | 55.33 | 55.28 | ↓$0.05 (-0.09%) | 55.19 | 56.18 | 3.68M |
2024-02-23 | 55.60 | 55.64 | ↑$0.04 (0.07%) | 55.33 | 56.06 | 3.75M |
2024-02-22 | 55.31 | 55.36 | ↑$0.05 (0.09%) | 55.04 | 55.63 | 3.04M |
2024-02-21 | 54.97 | 55.12 | ↑$0.15 (0.27%) | 54.63 | 55.30 | 3.15M |
2024-02-20 | 54.04 | 54.87 | ↑$0.83 (1.54%) | 54.03 | 55.19 | 4.87M |
2024-02-16 | 55.21 | 55.15 | ↓$0.06 (-0.11%) | 54.78 | 55.69 | 3.06M |
2024-02-15 | 54.79 | 55.29 | ↑$0.50 (0.91%) | 54.72 | 55.42 | 3.64M |
Create an account or log in to view more rows.
$BK love cooking these little bears on here
$BK buy
$BK Nope
$BK buy buy buy!!
$BK just hold no panic
$BK Any red I see I shall buy
$BK Momentum is building...
$BK super bullish
$BK going green
$BK Any red I see I shall buy