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 31, 2009 19.90 20.12 19.67 19.78 14,003,016 -0.11(-0.55%)
Jul 30, 2009 19.90 20.21 19.64 19.89 14,177,422 +0.27(+1.36%)
Jul 29, 2009 19.19 19.71 19.11 19.62 11,162,670 +0.27(+1.42%)
Jul 28, 2009 19.30 19.46 19.12 19.35 13,892,241 -0.12(-0.59%)
Jul 27, 2009 19.25 19.77 19.20 19.46 16,563,847 +0.12(+0.60%)
Jul 24, 2009 19.56 19.67 18.89 19.35 4,305 -0.36(-1.84%)
Jul 23, 2009 19.80 20.03 19.50 19.71 27,035,086 -0.06(-0.29%)
Jul 22, 2009 19.93 20.02 19.16 19.77 28,593,166 -1.30(-6.15%)
Jul 21, 2009 21.16 21.45 20.79 21.06 15,143,928 -0.30(-1.39%)
Jul 20, 2009 21.44 21.66 21.09 21.36 10,134,779 +0.09(+0.44%)
Jul 17, 2009 21.44 21.44 21.01 21.26 10,964,600 -0.20(-0.91%)
Jul 16, 2009 21.03 21.68 20.95 21.46 13,467,892 +0.21(+0.99%)
Jul 15, 2009 21.04 21.50 20.84 21.25 20,497,388 +0.44(+2.12%)
Jul 14, 2009 20.90 20.95 20.49 20.81 12,462,660 +0.17(+0.81%)
Jul 13, 2009 19.94 20.69 19.93 20.64 21,631,856 +0.92(+4.66%)
Jul 10, 2009 19.77 20.01 19.58 19.72 13,033,708 -0.22(-1.12%)
Jul 09, 2009 20.24 20.32 19.87 19.95 16,818,554 +0.01(+0.07%)
Jul 08, 2009 20.21 20.33 19.48 19.93 22,139,310 -0.04(-0.22%)
Jul 07, 2009 20.50 20.54 19.93 19.98 13,498,299 -0.54(-2.64%)
Jul 06, 2009 19.85 20.52 19.66 20.52 14,626,648 +0.57(+2.87%)
Jul 02, 2009 20.69 20.76 19.88 19.95 18,412,628 -0.81(-3.90%)
Jul 01, 2009 21.05 21.34 20.64 20.76 13,415,669 -0.45(-2.11%)
Jun 30, 2009 21.37 21.53 20.91 21.21 11,252,966 -0.29(-1.35%)
Jun 29, 2009 21.24 21.59 20.93 21.50 11,101,137 +0.25(+1.19%)
Jun 26, 2009 21.22 21.47 20.96 21.24 16,143,720 -0.18(-0.84%)
Jun 25, 2009 20.87 21.45 20.83 21.42 11,724,437 +0.51(+2.42%)
Jun 24, 2009 20.74 21.16 20.66 20.92 10,818,338 +0.41(+2.01%)
Jun 23, 2009 20.40 20.69 20.23 20.50 15,946,988 +0.27(+1.32%)
Jun 22, 2009 21.16 21.39 20.24 20.24 20,481,130 -1.18(-5.51%)
Jun 19, 2009 21.13 21.66 20.83 21.42 27,999,964 +0.51(+2.42%)
Jun 18, 2009 20.43 20.98 20.42 20.91 14,257,615 +0.48(+2.34%)
Jun 17, 2009 20.53 20.92 20.21 20.43 17,336,812 -0.10(-0.49%)
Jun 16, 2009 20.83 20.93 20.45 20.53 14,140,651 -0.06(-0.28%)
Jun 15, 2009 20.99 21.25 20.48 20.59 12,853,281 -0.41(-1.93%)
Jun 12, 2009 20.94 21.00 20.61 21.00 8,412,599 +0.04(+0.21%)
Jun 11, 2009 20.61 21.39 20.51 20.95 15,637,432 +0.36(+1.76%)
Jun 10, 2009 20.93 21.04 20.22 20.59 13,509,454 -0.24(-1.15%)
Jun 09, 2009 20.70 20.98 20.38 20.83 15,505,504 +0.18(+0.88%)
Jun 08, 2009 20.60 20.92 20.18 20.65 15,611,339 +0.23(+1.13%)
Jun 05, 2009 21.17 21.29 20.21 20.42 17,424,950 -0.47(-2.25%)
Jun 04, 2009 20.30 20.99 20.20 20.89 24,058,710 +0.73(+3.63%)
Jun 03, 2009 20.06 20.44 19.90 20.16 15,010,319 +0.01(+0.07%)
Jun 02, 2009 19.75 20.35 19.75 20.14 14,627,487 +0.28(+1.42%)
Jun 01, 2009 20.34 20.66 19.76 19.86 22,871,828 -0.24(-1.19%)
May 29, 2009 20.22 20.23 19.54 20.10 18,676,104 -0.03(-0.14%)
May 28, 2009 20.16 20.40 19.86 20.13 19,542,538 +0.28(+1.42%)
May 27, 2009 20.66 20.95 19.83 19.85 24,263,216 -1.02(-4.89%)
May 26, 2009 19.40 20.94 19.40 20.87 24,430,062 +1.40(+7.17%)
May 22, 2009 19.75 20.11 19.31 19.47 12,070,057 -0.21(-1.07%)
May 21, 2009 19.11 20.06 19.04 19.68 21,558,864 +0.39(+2.03%)
May 20, 2009 20.51 20.53 19.14 19.29 28,451,892 -0.76(-3.79%)
May 19, 2009 20.54 20.96 20.02 20.05 28,278,864 -0.55(-2.67%)
May 18, 2009 20.32 20.70 19.86 20.60 32,381,520 +0.57(+2.85%)
May 15, 2009 20.33 20.53 19.89 20.03 20,574,888 -0.55(-2.67%)
May 14, 2009 20.23 20.75 19.91 20.58 28,519,430 +0.35(+1.75%)
May 13, 2009 20.31 20.91 20.09 20.22 31,588,580 -0.35(-1.69%)
May 12, 2009 20.88 21.04 20.29 20.57 66,125,196 -0.81(-3.79%)
May 11, 2009 22.57 22.75 21.38 21.38 25,806,456 -1.88(-8.09%)
May 08, 2009 21.80 23.26 21.54 23.26 31,476,578 -0.34(-1.44%)
May 07, 2009 23.23 24.33 20.63 23.60 47,775,832 +1.56(+7.09%)
May 06, 2009 20.47 22.10 20.22 22.04 34,175,108 +2.21(+11.13%)
May 05, 2009 19.79 20.47 19.56 19.83 16,082,810 -0.31(-1.54%)
May 04, 2009 19.09 20.50 18.94 20.14 28,614,952 +1.40(+7.49%)
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.