Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.73 17.88 17.53 17.87 8,884,375 +0.27(+1.51%)
Mar 29, 2012 17.62 17.65 17.32 17.60 12,101,905 -0.17(-0.96%)
Mar 28, 2012 17.68 17.80 17.50 17.77 13,359,211 +0.08(+0.46%)
Mar 27, 2012 18.19 18.28 17.66 17.69 16,234,713 -0.52(-2.85%)
Mar 26, 2012 17.97 18.21 17.88 18.21 9,310,470 +0.47(+2.67%)
Mar 23, 2012 17.59 17.79 17.45 17.74 5,646,880 +0.19(+1.05%)
Mar 22, 2012 17.66 17.68 17.46 17.55 9,774,742 -0.25(-1.41%)
Mar 21, 2012 18.04 18.09 17.78 17.80 9,082,809 -0.24(-1.31%)
Mar 20, 2012 17.99 18.17 17.85 18.04 7,417,285 -0.11(-0.61%)
Mar 19, 2012 17.82 18.29 17.66 18.15 10,164,232 +0.27(+1.53%)
Mar 16, 2012 18.08 18.15 17.62 17.88 18,217,288 -0.10(-0.58%)
Mar 15, 2012 17.22 18.02 17.17 17.98 16,032,744 +0.80(+4.66%)
Mar 14, 2012 17.35 17.45 17.03 17.18 12,495,882 -0.06(-0.34%)
Mar 13, 2012 16.84 17.27 16.69 17.24 14,832,084 +0.49(+2.92%)
Mar 12, 2012 16.65 16.78 16.54 16.75 10,331,461 +0.15(+0.89%)
Mar 09, 2012 16.59 16.77 16.44 16.60 8,388,730 +0.06(+0.36%)
Mar 08, 2012 16.36 16.55 16.28 16.54 7,570,465 +0.37(+2.29%)
Mar 07, 2012 16.08 16.21 16.00 16.17 9,193,790 +0.15(+0.95%)
Mar 06, 2012 16.17 16.23 15.95 16.02 11,085,717 -0.39(-2.37%)
Mar 05, 2012 16.48 16.51 16.29 16.41 6,811,556 -0.10(-0.63%)
Mar 02, 2012 16.63 16.73 16.47 16.51 7,448,761 -0.13(-0.80%)
Mar 01, 2012 16.45 16.91 16.40 16.65 10,744,228 +0.27(+1.67%)
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%)
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.