Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.61 29.88 29.05 29.51 15,475,651 +0.98(+3.45%)
Jun 27, 2014 28.12 28.57 28.10 28.53 7,447,808 +0.29(+1.03%)
Jun 26, 2014 28.28 28.50 27.90 28.24 6,954,827 -0.30(-1.05%)
Jun 25, 2014 28.20 28.65 28.16 28.54 7,321,695 +0.21(+0.75%)
Jun 24, 2014 28.35 28.63 28.25 28.32 9,800,972 -0.11(-0.39%)
Jun 23, 2014 28.35 28.54 28.27 28.43 5,050,384 +0.08(+0.28%)
Jun 20, 2014 28.17 28.36 28.11 28.35 10,391,000 +0.28(+0.98%)
Jun 19, 2014 28.13 28.18 27.85 28.08 11,220,442 -0.20(-0.70%)
Jun 18, 2014 28.02 28.28 27.80 28.28 6,805,144 +0.24(+0.84%)
Jun 17, 2014 27.39 28.07 27.29 28.04 6,410,773 +0.59(+2.15%)
Jun 16, 2014 27.70 27.71 27.40 27.45 4,978,963 -0.39(-1.41%)
Jun 13, 2014 27.83 27.99 27.76 27.84 4,831,742 +0.04(+0.14%)
Jun 12, 2014 27.76 27.83 27.65 27.80 5,925,378 -0.06(-0.20%)
Jun 11, 2014 27.77 27.88 27.67 27.86 4,263,687 -0.08(-0.28%)
Jun 10, 2014 27.81 27.95 27.75 27.94 3,649,615 +0.23(+0.82%)
Jun 06, 2014 27.56 27.79 27.51 27.71 3,414,740 +0.19(+0.69%)
Jun 05, 2014 27.28 27.61 27.12 27.52 4,939,586 +0.26(+0.95%)
Jun 04, 2014 27.20 27.45 27.14 27.26 3,922,777 +0.03(+0.12%)
Jun 03, 2014 27.18 27.35 27.11 27.23 3,283,237 -0.06(-0.20%)
Jun 02, 2014 27.21 27.39 26.99 27.28 4,088,418 +0.07(+0.26%)
May 30, 2014 27.16 27.28 27.00 27.21 5,047,994 -0.02(-0.06%)
May 29, 2014 27.07 27.23 27.03 27.23 3,772,717 +0.17(+0.61%)
May 28, 2014 27.25 27.28 27.05 27.06 4,976,641 -0.22(-0.81%)
May 27, 2014 27.24 27.43 27.12 27.28 4,321,436 +0.05(+0.17%)
May 23, 2014 27.20 27.24 27.24 27.24 3,836,825 -0.05(-0.19%)
May 22, 2014 27.08 27.29 26.98 27.29 2,758,605 +0.26(+0.95%)
May 21, 2014 27.02 27.24 26.92 27.03 3,945,661 +0.20(+0.73%)
May 20, 2014 26.83 26.90 26.68 26.83 6,310,101 -0.02(-0.06%)
May 19, 2014 26.68 26.93 26.65 26.85 3,893,315 +0.06(+0.21%)
May 16, 2014 26.50 26.80 26.42 26.80 8,645,251 +0.30(+1.13%)
May 15, 2014 26.81 26.81 26.20 26.50 6,214,024 -0.42(-1.55%)
May 14, 2014 27.38 27.44 26.83 26.91 5,485,424 -0.54(-1.95%)
May 13, 2014 27.37 27.52 27.23 27.45 4,632,315 +0.06(+0.23%)
May 12, 2014 27.01 27.41 27.00 27.39 4,929,627 +0.54(+1.99%)
May 09, 2014 26.99 27.09 26.60 26.85 7,549,781 -0.29(-1.07%)
May 08, 2014 27.00 27.24 26.89 27.14 7,345,263 +0.13(+0.50%)
May 07, 2014 26.58 27.02 26.44 27.01 5,692,035 +0.55(+2.08%)
May 06, 2014 26.91 26.91 26.46 26.46 6,088,107 -0.55(-2.04%)
May 05, 2014 26.86 27.09 26.66 27.01 4,757,025 -0.10(-0.38%)
May 02, 2014 26.86 27.38 26.78 27.11 7,302,631 +0.38(+1.41%)
May 01, 2014 26.71 26.92 26.58 26.73 5,870,120 +0.06(+0.24%)
Apr 30, 2014 26.65 26.74 26.44 26.67 7,415,352 +0.04(+0.15%)
Apr 29, 2014 26.44 26.72 26.33 26.63 5,190,078 +0.36(+1.38%)
Apr 28, 2014 26.49 26.57 26.00 26.27 5,419,825 -0.19(-0.71%)
Apr 25, 2014 26.12 26.52 26.09 26.46 7,317,844 -0.02(-0.06%)
Apr 24, 2014 26.99 27.03 26.43 26.47 7,492,468 -0.46(-1.72%)
Apr 23, 2014 26.37 27.28 26.32 26.94 8,998,446 +0.50(+1.88%)
Apr 22, 2014 26.29 26.64 26.09 26.44 7,353,619 +0.03(+0.12%)
Apr 21, 2014 26.39 26.51 26.29 26.41 5,708,276 -0.04(-0.15%)
Apr 17, 2014 26.18 26.45 26.45 26.45 4,608,200 +0.27(+1.02%)
Apr 16, 2014 25.93 26.24 25.86 26.18 8,701,115 +0.13(+0.51%)
Apr 15, 2014 26.55 26.66 25.60 26.05 7,420,635 +0.02(+0.06%)
Apr 14, 2014 26.24 26.26 25.73 26.03 5,504,105 +0.09(+0.33%)
Apr 11, 2014 26.02 26.15 25.59 25.95 7,846,201 -0.16(-0.63%)
Apr 10, 2014 26.64 26.66 26.10 26.11 10,527,782 -0.50(-1.88%)
Apr 09, 2014 26.93 26.93 26.43 26.61 6,392,897 +0.07(+0.27%)
Apr 08, 2014 27.00 27.00 26.26 26.54 7,302,622 +0.05(+0.18%)
Apr 07, 2014 27.08 27.08 26.44 26.50 7,606,213 -0.61(-2.25%)
Apr 04, 2014 27.94 27.98 27.11 27.11 6,452,317 -0.62(-2.23%)
Apr 03, 2014 27.62 27.74 27.44 27.73 4,484,097 +0.09(+0.34%)
Apr 02, 2014 26.43 27.76 26.43 27.63 4,793,323 -0.11(-0.40%)
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.