Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.60 16.67 16.32 16.37 12,165,078 -0.17(-1.03%)
Feb 28, 2012 16.35 16.57 16.23 16.54 7,327,051 +0.24(+1.45%)
Feb 27, 2012 15.92 16.38 15.83 16.31 6,421,380 +0.26(+1.62%)
Feb 24, 2012 16.34 16.38 16.03 16.05 8,036,297 -0.27(-1.63%)
Feb 23, 2012 16.17 16.35 15.97 16.31 9,313,978 +0.14(+0.87%)
Feb 22, 2012 16.40 16.40 16.12 16.17 8,120,412 -0.24(-1.44%)
Feb 21, 2012 16.33 16.55 16.26 16.41 10,191,161 +0.11(+0.68%)
Feb 17, 2012 16.34 16.41 16.18 16.30 10,861,205 +0.02(+0.14%)
Feb 16, 2012 15.70 16.28 15.64 16.28 11,245,528 +0.56(+3.53%)
Feb 15, 2012 15.61 15.83 15.56 15.72 9,168,804 +0.16(+1.05%)
Feb 14, 2012 15.78 15.80 15.37 15.56 14,348,844 -0.26(-1.64%)
Feb 13, 2012 16.04 16.09 15.80 15.82 6,745,401 -0.04(-0.28%)
Feb 10, 2012 15.90 16.03 15.81 15.86 8,544,866 -0.27(-1.65%)
Feb 09, 2012 16.29 16.35 16.03 16.13 9,932,616 -0.10(-0.64%)
Feb 08, 2012 16.10 16.26 16.01 16.23 9,162,604 +0.17(+1.06%)
Feb 07, 2012 16.16 16.16 15.97 16.06 12,878,497 -0.19(-1.18%)
Feb 06, 2012 16.11 16.29 16.03 16.25 10,024,755 +0.01(+0.05%)
Feb 03, 2012 15.98 16.40 15.98 16.25 15,137,188 +0.48(+3.05%)
Feb 02, 2012 15.29 15.78 15.25 15.77 15,303,104 +0.56(+3.65%)
Feb 01, 2012 15.08 15.34 15.05 15.21 14,565,036 +0.30(+2.04%)
Jan 31, 2012 14.86 15.01 14.75 14.91 10,743,636 +0.08(+0.55%)
Jan 30, 2012 14.80 14.89 14.62 14.83 8,349,591 -0.16(-1.04%)
Jan 27, 2012 14.76 15.04 14.63 14.98 12,491,505 +0.17(+1.15%)
Jan 26, 2012 15.25 15.28 14.67 14.81 23,436,028 -0.33(-2.15%)
Jan 25, 2012 15.57 15.75 15.09 15.14 27,739,456 -0.49(-3.15%)
Jan 24, 2012 15.78 15.89 15.60 15.63 11,647,191 -0.29(-1.85%)
Jan 23, 2012 15.72 16.02 15.64 15.92 15,216,554 +0.26(+1.69%)
Jan 20, 2012 15.40 15.73 15.37 15.66 14,894,405 +0.27(+1.77%)
Jan 19, 2012 15.07 15.39 15.00 15.39 15,789,123 +0.45(+3.00%)
Jan 18, 2012 15.04 15.26 14.83 14.94 21,820,550 -0.71(-4.56%)
Jan 17, 2012 16.16 16.25 15.57 15.65 27,765,082 -0.13(-0.84%)
Jan 13, 2012 15.79 15.95 15.54 15.78 11,710,322 -0.23(-1.42%)
Jan 12, 2012 15.90 16.04 15.67 16.01 15,872,853 +0.19(+1.21%)
Jan 11, 2012 15.63 15.84 15.50 15.82 6,561,946 +0.15(+0.94%)
Jan 10, 2012 15.60 15.75 15.47 15.67 9,804,181 +0.31(+2.01%)
Jan 09, 2012 15.13 15.40 15.10 15.36 8,940,533 +0.32(+2.10%)
Jan 06, 2012 15.31 15.32 15.03 15.05 8,670,998 -0.22(-1.45%)
Jan 05, 2012 15.01 15.42 14.88 15.27 9,105,086 +0.13(+0.83%)
Jan 04, 2012 15.00 15.23 14.73 15.14 7,226,098 +0.49(+3.37%)
Dec 30, 2011 14.72 14.77 14.56 14.65 5,026,690 -0.12(-0.80%)
Dec 29, 2011 14.39 14.79 14.35 14.77 6,953,051 +0.36(+2.50%)
Dec 28, 2011 14.67 14.69 14.33 14.41 7,427,607 -0.29(-2.00%)
Dec 27, 2011 14.73 14.90 14.61 14.70 4,936,221 -0.07(-0.47%)
Dec 23, 2011 14.79 14.83 14.64 14.77 4,673,004 +0.39(+2.69%)
Dec 21, 2011 14.43 14.44 14.14 14.39 8,444,117 -0.02(-0.15%)
Dec 20, 2011 13.96 14.47 13.93 14.41 12,726,964 +0.73(+5.33%)
Dec 19, 2011 14.06 14.11 13.57 13.68 10,647,797 -0.39(-2.77%)
Dec 16, 2011 13.93 14.30 13.72 14.07 19,627,732 +0.22(+1.59%)
Dec 15, 2011 13.97 14.08 13.77 13.85 11,965,602 +0.18(+1.29%)
Dec 14, 2011 13.62 13.85 13.55 13.67 11,513,118 -0.10(-0.70%)
Dec 13, 2011 14.03 14.19 13.57 13.77 11,124,601 -0.22(-1.58%)
Dec 12, 2011 14.20 14.21 13.83 13.99 9,357,995 -0.43(-3.01%)
Dec 09, 2011 14.22 14.53 14.14 14.42 9,169,273 +0.40(+2.83%)
Dec 08, 2011 14.58 14.58 13.96 14.03 12,751,341 -0.71(-4.84%)
Dec 07, 2011 14.56 14.80 14.31 14.74 9,181,374 +0.10(+0.70%)
Dec 06, 2011 14.58 14.73 14.36 14.64 10,791,840 +0.05(+0.35%)
Dec 05, 2011 14.52 14.75 14.43 14.58 13,662,094 +0.39(+2.75%)
Dec 02, 2011 14.25 14.52 14.14 14.19 11,051,740 +0.14(+1.00%)
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.