Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.14 17.23 17.01 17.14 7,836,360 +0.18(+1.08%)
Aug 30, 2012 16.99 17.04 16.81 16.96 5,588,391 -0.20(-1.15%)
Aug 29, 2012 17.05 17.21 17.02 17.16 6,200,852 +0.21(+1.26%)
Aug 27, 2012 17.10 17.11 16.94 16.94 3,895,284 -0.11(-0.67%)
Aug 24, 2012 17.01 17.11 16.85 17.06 6,550,900 -0.01(-0.04%)
Aug 23, 2012 17.26 17.31 17.05 17.07 7,358,274 -0.22(-1.28%)
Aug 22, 2012 17.26 17.43 17.19 17.29 6,630,730 -0.05(-0.31%)
Aug 21, 2012 17.33 17.56 17.23 17.34 6,830,224 +0.00(+0.00%)
Aug 20, 2012 17.22 17.39 17.09 17.34 7,684,270 +0.05(+0.31%)
Aug 17, 2012 17.22 17.34 17.13 17.29 7,728,104 +0.17(+0.98%)
Aug 16, 2012 16.91 17.20 16.73 17.12 10,964,344 +0.30(+1.81%)
Aug 15, 2012 16.91 17.00 16.78 16.82 5,776,825 -0.03(-0.18%)
Aug 14, 2012 16.97 17.18 16.78 16.85 5,475,219 -0.07(-0.40%)
Aug 13, 2012 16.84 16.94 16.78 16.91 3,637,451 -0.01(-0.04%)
Aug 10, 2012 16.91 17.04 16.77 16.92 4,954,511 -0.03(-0.18%)
Aug 09, 2012 17.11 17.23 16.91 16.95 7,180,259 -0.21(-1.24%)
Aug 08, 2012 16.86 17.19 16.81 17.17 9,992,638 +0.21(+1.21%)
Aug 07, 2012 16.59 17.07 16.54 16.96 9,530,873 +0.44(+2.67%)
Aug 06, 2012 16.63 16.75 16.50 16.52 6,686,715 -0.02(-0.14%)
Aug 03, 2012 15.99 16.61 15.99 16.54 9,872,565 +0.82(+5.22%)
Aug 02, 2012 15.89 16.02 15.53 15.72 10,515,930 -0.37(-2.27%)
Aug 01, 2012 16.30 16.31 16.02 16.09 8,143,672 -0.10(-0.61%)
Jul 31, 2012 16.23 16.31 16.12 16.18 7,729,210 -0.13(-0.79%)
Jul 30, 2012 16.21 16.39 16.13 16.31 9,390,907 +0.05(+0.28%)
Jul 27, 2012 16.12 16.38 15.96 16.27 10,552,708 +0.34(+2.15%)
Jul 26, 2012 15.85 15.98 15.77 15.93 9,506,762 +0.36(+2.30%)
Jul 25, 2012 15.56 15.68 15.48 15.57 8,395,913 +0.15(+0.98%)
Jul 24, 2012 15.57 15.59 15.21 15.42 7,967,920 -0.10(-0.63%)
Jul 23, 2012 15.44 15.59 15.30 15.52 8,003,160 -0.18(-1.16%)
Jul 20, 2012 16.04 16.11 15.68 15.70 8,434,111 -0.39(-2.44%)
Jul 19, 2012 16.38 16.49 16.03 16.09 8,779,389 -0.30(-1.84%)
Jul 18, 2012 16.34 16.91 16.23 16.39 13,627,634 -0.02(-0.14%)
Jul 17, 2012 16.53 16.56 16.05 16.41 13,359,321 -0.03(-0.18%)
Jul 16, 2012 16.33 16.53 16.27 16.44 5,903,060 -0.01(-0.05%)
Jul 13, 2012 15.95 16.47 15.95 16.45 6,532,780 +0.54(+3.42%)
Jul 12, 2012 15.94 16.01 15.82 15.91 6,869,123 -0.20(-1.22%)
Jul 11, 2012 16.13 16.22 16.00 16.10 12,894,885 -0.02(-0.09%)
Jul 10, 2012 16.46 16.50 16.04 16.12 6,805,296 -0.19(-1.16%)
Jul 09, 2012 16.38 16.50 16.13 16.31 6,074,750 -0.16(-0.96%)
Jul 06, 2012 16.36 16.63 16.28 16.47 6,506,538 -0.14(-0.82%)
Jul 05, 2012 16.78 16.82 16.55 16.60 6,890,249 -0.29(-1.70%)
Jul 03, 2012 16.76 16.91 16.69 16.89 3,804,463 +0.13(+0.77%)
Jul 02, 2012 16.69 16.78 16.49 16.76 7,858,850 +0.17(+1.05%)
Jun 29, 2012 16.27 16.60 16.25 16.59 10,833,050 +0.69(+4.33%)
Jun 28, 2012 15.76 15.93 15.57 15.90 9,585,225 -0.08(-0.47%)
Jun 27, 2012 15.78 16.03 15.70 15.98 5,566,860 +0.22(+1.39%)
Jun 26, 2012 15.74 15.86 15.58 15.76 6,044,222 +0.08(+0.48%)
Jun 25, 2012 15.75 15.81 15.55 15.68 6,660,177 -0.34(-2.12%)
Jun 22, 2012 15.93 16.11 15.86 16.02 9,820,058 +0.26(+1.63%)
Jun 21, 2012 16.19 16.31 15.75 15.76 8,609,022 -0.36(-2.25%)
Jun 20, 2012 16.23 16.33 15.98 16.13 8,899,663 -0.08(-0.47%)
Jun 19, 2012 15.94 16.29 15.94 16.20 8,584,910 +0.38(+2.39%)
Jun 18, 2012 15.82 16.01 15.74 15.82 7,094,397 -0.11(-0.71%)
Jun 15, 2012 15.85 15.94 15.73 15.94 16,144,370 +0.14(+0.91%)
Jun 14, 2012 15.58 15.89 15.53 15.79 9,217,151 +0.23(+1.51%)
Jun 13, 2012 15.52 15.76 15.49 15.56 8,119,148 -0.07(-0.44%)
Jun 12, 2012 15.30 15.64 15.12 15.63 10,925,533 +0.37(+2.43%)
Jun 11, 2012 15.67 15.76 15.24 15.26 8,601,722 -0.23(-1.51%)
Jun 08, 2012 15.39 15.50 15.25 15.49 7,845,949 +0.00(+0.00%)
Jun 07, 2012 15.57 15.65 15.37 15.49 11,601,421 +0.17(+1.13%)
Jun 06, 2012 14.99 15.33 14.90 15.32 7,405,077 +0.48(+3.21%)
Jun 05, 2012 14.62 14.95 14.62 14.84 7,674,131 +0.10(+0.67%)
Jun 04, 2012 14.91 15.09 14.59 14.74 8,444,526 -0.11(-0.71%)
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.