Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.42 33.54 33.01 33.14 8,113,106 +0.14(+0.43%)
Jun 29, 2015 33.56 33.65 32.97 33.00 6,438,238 -0.94(-2.77%)
Jun 26, 2015 33.96 34.11 33.81 33.94 8,213,366 +0.10(+0.30%)
Jun 25, 2015 34.28 34.32 33.83 33.83 3,860,070 -0.35(-1.02%)
Jun 24, 2015 34.33 34.51 34.15 34.18 4,797,551 -0.29(-0.85%)
Jun 23, 2015 34.47 34.57 34.34 34.47 5,922,791 +0.15(+0.44%)
Jun 22, 2015 34.37 34.49 34.24 34.32 5,980,131 +0.28(+0.81%)
Jun 19, 2015 34.09 34.21 34.03 34.05 12,081,296 -0.12(-0.35%)
Jun 18, 2015 34.19 34.24 33.93 34.17 11,065,109 +0.09(+0.28%)
Jun 17, 2015 34.25 34.32 33.98 34.07 8,642,701 -0.04(-0.12%)
Jun 16, 2015 34.07 34.25 34.02 34.11 10,427,771 -0.07(-0.21%)
Jun 15, 2015 34.16 34.22 33.97 34.18 9,363,168 -0.31(-0.89%)
Jun 12, 2015 34.60 34.66 34.39 34.49 7,413,488 -0.16(-0.46%)
Jun 11, 2015 34.53 34.77 34.49 34.65 7,378,234 +0.11(+0.32%)
Jun 10, 2015 34.47 34.73 34.38 34.54 12,565,479 +0.27(+0.78%)
Jun 09, 2015 34.22 34.40 34.10 34.27 4,499,261 +0.05(+0.14%)
Jun 08, 2015 34.20 34.55 34.16 34.22 7,358,452 -0.02(-0.05%)
Jun 05, 2015 34.55 34.64 33.90 34.24 10,126,984 +0.32(+0.93%)
Jun 04, 2015 33.81 34.25 33.81 33.92 10,856,625 -0.36(-1.04%)
Jun 03, 2015 33.87 34.45 33.82 34.28 6,379,664 +0.40(+1.19%)
Jun 02, 2015 33.85 33.91 33.66 33.87 9,988,191 -0.02(-0.05%)
Jun 01, 2015 34.34 34.40 33.85 33.89 15,911,155 -0.35(-1.01%)
May 29, 2015 34.63 34.63 34.24 34.24 9,475,001 -0.47(-1.34%)
May 28, 2015 34.59 34.73 34.40 34.70 7,022,726 +0.06(+0.16%)
May 27, 2015 34.45 34.82 34.25 34.65 7,625,424 +0.33(+0.97%)
May 26, 2015 34.32 34.41 34.05 34.32 7,925,788 -0.01(-0.02%)
May 22, 2015 34.43 34.32 34.32 34.32 3,793,656 -0.13(-0.39%)
May 21, 2015 34.26 34.56 34.23 34.46 5,330,394 +0.02(+0.05%)
May 20, 2015 34.36 34.62 34.25 34.44 5,236,511 +0.06(+0.18%)
May 19, 2015 34.43 34.53 34.25 34.38 9,489,974 +0.06(+0.16%)
May 18, 2015 34.05 34.40 33.96 34.32 8,644,003 +0.30(+0.88%)
May 15, 2015 34.26 34.32 33.89 34.02 7,163,311 -0.22(-0.65%)
May 14, 2015 34.32 34.33 34.10 34.25 5,792,447 +0.08(+0.23%)
May 13, 2015 34.02 34.28 33.99 34.17 5,568,006 +0.07(+0.21%)
May 12, 2015 33.95 34.21 33.85 34.10 4,913,976 -0.06(-0.16%)
May 11, 2015 34.35 34.45 34.14 34.15 7,774,885 -0.13(-0.37%)
May 08, 2015 34.41 34.46 34.18 34.28 8,556,024 +0.08(+0.23%)
May 07, 2015 33.87 34.30 33.77 34.20 7,767,121 +0.29(+0.86%)
May 06, 2015 33.98 34.15 33.67 33.91 6,601,577 +0.03(+0.09%)
May 05, 2015 34.02 34.46 33.86 33.87 9,167,578 -0.30(-0.88%)
May 04, 2015 33.77 34.23 33.75 34.17 5,044,829 +0.43(+1.26%)
May 01, 2015 33.65 33.76 33.32 33.75 7,728,208 +0.32(+0.94%)
Apr 30, 2015 33.66 33.84 33.31 33.43 5,886,309 -0.28(-0.82%)
Apr 29, 2015 33.33 33.91 33.33 33.71 8,038,992 +0.08(+0.23%)
Apr 28, 2015 32.98 33.65 32.95 33.63 7,756,448 +0.62(+1.88%)
Apr 27, 2015 33.12 33.35 32.98 33.01 8,146,017 -0.08(-0.24%)
Apr 24, 2015 33.35 33.54 32.87 33.09 6,582,130 -0.40(-1.20%)
Apr 23, 2015 33.43 33.74 33.24 33.49 6,744,491 +0.12(+0.35%)
Apr 22, 2015 32.83 33.38 32.32 33.37 12,134,612 +1.09(+3.39%)
Apr 21, 2015 32.26 32.37 32.08 32.28 4,882,319 +0.20(+0.64%)
Apr 20, 2015 31.99 32.24 31.94 32.07 4,447,070 +0.22(+0.69%)
Apr 17, 2015 32.14 32.21 31.73 31.85 6,499,578 -0.44(-1.36%)
Apr 16, 2015 32.32 32.38 32.15 32.29 3,789,039 -0.06(-0.17%)
Apr 15, 2015 32.32 32.47 32.24 32.35 4,448,041 +0.06(+0.17%)
Apr 14, 2015 32.21 32.34 32.03 32.29 5,916,967 +0.09(+0.27%)
Apr 13, 2015 32.00 32.36 31.97 32.21 4,656,477 +0.07(+0.22%)
Apr 10, 2015 32.09 32.15 31.93 32.14 2,652,611 +0.02(+0.05%)
Apr 09, 2015 32.00 32.15 31.83 32.12 3,694,267 +0.12(+0.37%)
Apr 08, 2015 31.99 32.23 31.85 32.00 4,215,713 +0.09(+0.30%)
Apr 07, 2015 31.86 32.11 31.74 31.91 5,590,157 +0.06(+0.20%)
Apr 06, 2015 31.57 31.93 31.43 31.84 4,937,223 -0.05(-0.15%)
Apr 02, 2015 31.63 31.89 31.89 31.89 4,520,163 +0.27(+0.85%)
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.