Skip to main content

Bank of New York Mellon (NY: BK )

57.64 +0.71 (+1.25%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.75 33.02 32.40 32.80 7,297,585 -0.19(-0.57%)
Apr 28, 2016 33.16 33.41 32.93 32.98 6,719,033 -0.52(-1.55%)
Apr 27, 2016 33.32 33.76 33.27 33.50 6,319,720 +0.04(+0.12%)
Apr 26, 2016 33.19 33.50 33.15 33.46 7,400,479 +0.45(+1.38%)
Apr 25, 2016 33.16 33.40 32.95 33.01 7,846,424 -0.32(-0.95%)
Apr 22, 2016 32.93 33.60 32.89 33.32 8,397,600 +0.29(+0.88%)
Apr 21, 2016 32.60 33.23 32.40 33.03 10,358,211 +0.80(+2.47%)
Apr 20, 2016 31.51 32.24 31.51 32.24 9,012,354 +0.71(+2.27%)
Apr 19, 2016 31.15 31.65 31.15 31.52 6,274,447 +0.43(+1.38%)
Apr 18, 2016 30.59 31.10 30.48 31.09 5,246,122 +0.37(+1.22%)
Apr 15, 2016 30.86 31.06 30.60 30.72 6,517,638 -0.17(-0.55%)
Apr 14, 2016 30.61 31.18 30.44 30.89 5,732,172 +0.23(+0.74%)
Apr 13, 2016 29.57 30.66 29.57 30.66 7,393,627 +1.34(+4.57%)
Apr 12, 2016 29.23 29.49 29.14 29.32 6,815,180 +0.22(+0.75%)
Apr 11, 2016 29.02 29.33 28.93 29.10 4,934,321 +0.30(+1.04%)
Apr 08, 2016 29.26 29.32 28.76 28.80 6,633,153 -0.15(-0.50%)
Apr 07, 2016 29.70 29.82 28.84 28.95 6,059,723 -1.06(-3.52%)
Apr 06, 2016 29.60 30.11 29.57 30.00 13,224,370 +0.37(+1.23%)
Apr 05, 2016 29.70 29.94 29.53 29.64 7,955,677 -0.42(-1.40%)
Apr 04, 2016 29.96 30.18 29.87 30.06 5,759,941 +0.09(+0.30%)
Apr 01, 2016 29.75 30.04 29.53 29.97 7,854,540 +0.08(+0.27%)
Mar 31, 2016 30.03 30.30 29.80 29.89 5,859,465 -0.25(-0.83%)
Mar 30, 2016 30.27 30.56 30.08 30.14 6,268,744 +0.14(+0.46%)
Mar 29, 2016 29.98 30.07 29.70 30.00 6,047,092 -0.30(-0.99%)
Mar 28, 2016 30.29 30.45 30.07 30.30 4,552,772 +0.05(+0.16%)
Mar 24, 2016 30.10 30.26 30.26 30.26 4,518,888 -0.19(-0.64%)
Mar 23, 2016 30.75 30.79 30.37 30.45 6,279,328 -0.28(-0.90%)
Mar 22, 2016 30.64 30.91 30.48 30.73 5,534,220 -0.22(-0.71%)
Mar 21, 2016 31.00 31.30 30.73 30.95 6,611,100 -0.02(-0.05%)
Mar 18, 2016 30.51 31.09 30.45 30.96 12,974,670 +0.62(+2.06%)
Mar 17, 2016 30.08 30.40 29.79 30.34 10,568,383 +0.17(+0.57%)
Mar 16, 2016 30.33 30.73 29.94 30.17 7,757,349 -0.26(-0.85%)
Mar 15, 2016 30.22 30.43 30.02 30.43 5,785,035 -0.11(-0.37%)
Mar 14, 2016 30.36 30.66 30.21 30.54 5,966,247 -0.10(-0.32%)
Mar 11, 2016 30.30 30.69 30.21 30.64 7,554,421 +0.71(+2.39%)
Mar 10, 2016 30.39 30.48 29.44 29.92 8,807,050 -0.22(-0.73%)
Mar 09, 2016 30.67 30.72 30.03 30.14 7,256,969 -0.28(-0.93%)
Mar 08, 2016 30.58 30.76 30.20 30.43 7,604,700 -0.55(-1.78%)
Mar 07, 2016 30.57 31.04 30.41 30.98 5,789,246 +0.06(+0.21%)
Mar 04, 2016 30.72 31.05 30.69 30.91 9,327,320 +0.32(+1.06%)
Mar 03, 2016 30.33 30.61 30.19 30.59 6,441,923 +0.22(+0.72%)
Mar 02, 2016 29.78 30.39 29.78 30.37 8,435,592 +0.50(+1.68%)
Mar 01, 2016 28.90 29.89 28.88 29.87 8,617,500 +1.14(+3.98%)
Feb 29, 2016 29.17 29.30 28.71 28.72 8,647,783 -0.59(-2.02%)
Feb 26, 2016 28.88 29.54 28.88 29.31 8,197,035 +0.64(+2.24%)
Feb 25, 2016 28.23 28.69 28.02 28.67 5,763,518 +0.45(+1.61%)
Feb 24, 2016 27.83 28.31 27.46 28.22 7,263,117 -0.24(-0.83%)
Feb 23, 2016 28.64 28.66 28.16 28.45 6,201,619 -0.30(-1.04%)
Feb 22, 2016 28.35 28.97 28.62 28.75 6,388,235 +0.41(+1.43%)
Feb 19, 2016 27.93 28.41 27.86 28.35 8,990,872 +0.32(+1.13%)
Feb 18, 2016 28.37 28.50 27.94 28.03 8,518,764 -0.30(-1.06%)
Feb 17, 2016 28.44 28.69 28.29 28.33 10,322,450 +0.29(+1.04%)
Feb 16, 2016 27.97 28.27 27.74 28.04 10,155,056 +0.58(+2.13%)
Feb 12, 2016 27.12 27.46 27.46 27.46 11,377,619 +0.88(+3.33%)
Feb 11, 2016 26.22 26.82 26.13 26.57 12,053,519 -0.67(-2.44%)
Feb 10, 2016 27.64 27.81 27.22 27.24 9,513,861 -0.03(-0.12%)
Feb 09, 2016 26.46 27.52 26.31 27.27 8,350,572 +0.24(+0.90%)
Feb 08, 2016 27.34 27.45 26.63 27.03 11,631,230 -0.94(-3.37%)
Feb 05, 2016 28.41 28.71 27.86 27.97 6,841,251 -0.40(-1.40%)
Feb 04, 2016 27.81 28.58 27.72 28.37 7,624,376 +0.50(+1.78%)
Feb 03, 2016 28.04 28.07 26.91 27.87 10,469,769 +0.04(+0.15%)
Feb 02, 2016 28.37 28.50 27.64 27.83 10,376,077 -0.98(-3.41%)
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.