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 (%)
Jul 30, 2010 18.31 18.46 18.21 18.31 8,737,372 -0.14(-0.75%)
Jul 29, 2010 18.58 18.79 18.39 18.45 8,997,900 -0.65(-3.40%)
Jul 28, 2010 19.10 19.16 18.37 19.10 23,615 +0.07(+0.35%)
Jul 27, 2010 19.03 19.48 19.00 19.03 17,815 -0.12(-0.61%)
Jul 26, 2010 18.73 19.22 18.73 19.15 9,458,751 +0.36(+1.90%)
Jul 23, 2010 18.62 18.84 18.41 18.79 14,581,845 +0.09(+0.47%)
Jul 22, 2010 18.46 18.87 18.39 18.71 12,901,559 +0.38(+2.06%)
Jul 21, 2010 18.81 18.90 18.27 18.33 14,192,194 -0.25(-1.37%)
Jul 20, 2010 18.58 18.63 18.29 18.58 17,775,404 -0.08(-0.43%)
Jul 19, 2010 18.82 18.86 18.52 18.66 11,914,703 -0.07(-0.39%)
Jul 16, 2010 18.73 19.40 18.68 18.73 14,614,740 -0.53(-2.76%)
Jul 15, 2010 19.32 19.59 19.11 19.27 11,077,676 -0.10(-0.53%)
Jul 14, 2010 19.38 19.51 19.23 19.37 10,063,677 -0.17(-0.89%)
Jul 13, 2010 19.27 19.62 19.26 19.54 14,726,737 +0.42(+2.21%)
Jul 12, 2010 19.00 19.21 18.95 19.12 6,508,045 +0.03(+0.15%)
Jul 09, 2010 19.09 19.10 18.74 19.09 7,419,875 +0.20(+1.04%)
Jul 08, 2010 19.30 19.34 18.68 18.89 61,551 -0.26(-1.37%)
Jul 07, 2010 18.74 19.18 18.56 19.16 21,301,414 +1.15(+6.39%)
Jul 06, 2010 18.01 18.31 17.86 18.01 9,687 +0.12(+0.65%)
Jul 02, 2010 17.89 18.18 17.82 17.89 9,826,324 -0.14(-0.77%)
Jul 01, 2010 17.91 18.12 17.56 18.03 15,561,882 +0.06(+0.32%)
Jun 30, 2010 18.28 18.48 17.93 17.97 472 -0.31(-1.67%)
Jun 29, 2010 18.25 18.74 18.17 18.28 14,070 -0.56(-2.98%)
Jun 25, 2010 18.84 18.97 18.57 18.84 17,032,794 +0.26(+1.41%)
Jun 24, 2010 18.92 18.95 18.54 18.57 1,373 -0.44(-2.30%)
Jun 23, 2010 19.09 19.26 18.89 19.01 9,604,916 -0.09(-0.50%)
Jun 22, 2010 19.22 19.46 19.10 19.11 12,023,138 -0.12(-0.64%)
Jun 21, 2010 19.54 19.59 19.15 19.23 12,780,147 -0.12(-0.60%)
Jun 18, 2010 19.35 19.37 19.11 19.35 11,518,405 +0.20(+1.03%)
Jun 17, 2010 19.16 19.22 18.92 19.15 137 -0.04(-0.23%)
Jun 16, 2010 19.09 19.29 19.03 19.19 10,099,726 -0.09(-0.49%)
Jun 15, 2010 18.85 19.29 18.73 19.29 11,718,438 +0.60(+3.23%)
Jun 14, 2010 19.15 19.15 18.67 18.68 14,849,928 -0.38(-1.99%)
Jun 11, 2010 18.65 19.08 18.63 19.06 11,613,567 +0.20(+1.04%)
Jun 10, 2010 18.68 18.92 18.53 18.87 25,682,640 +0.43(+2.33%)
Jun 09, 2010 18.58 18.65 18.33 18.44 46,170,268 -0.06(-0.32%)
Jun 08, 2010 18.71 18.76 18.12 18.49 46,078,628 -0.15(-0.82%)
Jun 07, 2010 19.05 19.14 18.64 18.65 23,746,038 -0.28(-1.46%)
Jun 04, 2010 18.92 19.43 18.85 18.92 40,065,988 -0.93(-4.69%)
Jun 03, 2010 19.88 19.96 19.63 19.86 10,476,201 -0.01(-0.04%)
Jun 02, 2010 19.39 19.88 19.38 19.86 230,683 +0.57(+2.98%)
Jun 01, 2010 19.69 19.79 19.27 19.29 14,939,026 -0.51(-2.57%)
May 28, 2010 19.80 20.37 19.74 19.80 15,040,170 -0.60(-2.96%)
May 27, 2010 20.35 20.45 20.11 20.40 13,570,488 +0.50(+2.52%)
May 26, 2010 20.05 20.36 19.83 19.90 274 +0.11(+0.55%)
May 25, 2010 19.35 19.79 19.11 19.79 23,341,914 +0.01(+0.07%)
May 24, 2010 20.13 20.33 19.76 19.78 11,818,323 -0.47(-2.34%)
May 21, 2010 19.42 20.31 19.38 20.25 27,873,020 +0.12(+0.62%)
May 20, 2010 20.42 20.71 20.12 20.12 42,781 -0.82(-3.93%)
May 19, 2010 21.11 21.38 20.79 20.95 17,733,290 -0.28(-1.30%)
May 18, 2010 21.89 21.89 21.11 21.22 274 -0.47(-2.15%)
May 17, 2010 21.60 21.73 21.28 21.69 11,203,255 +0.07(+0.34%)
May 14, 2010 21.62 21.85 21.48 21.62 18,047,946 -0.20(-0.93%)
May 13, 2010 22.39 22.43 21.76 21.82 19,430,844 -0.68(-3.04%)
May 12, 2010 22.69 22.73 22.38 22.50 14,615,745 -0.04(-0.19%)
May 11, 2010 22.76 22.87 22.46 22.55 21,172,842 -0.43(-1.87%)
May 10, 2010 22.69 22.99 22.55 22.98 11,584,173 +1.10(+5.02%)
May 07, 2010 22.08 22.59 21.76 21.88 24,968,268 -0.09(-0.40%)
May 06, 2010 22.42 22.95 21.11 21.97 5,907 -0.45(-2.00%)
May 05, 2010 22.47 23.08 22.34 22.41 14,421,364 +0.13(+0.60%)
May 04, 2010 22.57 22.62 22.16 22.28 12,335,825 -0.52(-2.30%)
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.