Skip to main content

Bank of New York Mellon (NY: BK )

71.84 +0.80 (+1.13%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.80 19.07 18.68 18.81 71,132 +0.25(+1.33%)
Sep 29, 2010 18.57 18.72 18.47 18.56 7,316,998 -0.05(-0.27%)
Sep 28, 2010 18.58 18.68 18.33 18.61 91,979 +0.14(+0.78%)
Sep 27, 2010 18.74 18.76 18.45 18.47 6,923,949 -0.34(-1.80%)
Sep 24, 2010 18.31 18.81 18.31 18.80 11,215,394 +0.72(+3.98%)
Sep 23, 2010 18.08 18.39 18.07 18.08 7,815,505 -0.21(-1.14%)
Sep 22, 2010 18.38 18.60 18.27 18.29 9,136,983 -0.14(-0.78%)
Sep 21, 2010 18.70 18.83 18.37 18.44 8,714,448 -0.23(-1.23%)
Sep 20, 2010 18.37 18.72 18.31 18.67 6,452,708 +0.37(+2.01%)
Sep 17, 2010 18.30 18.70 18.17 18.30 9,385,746 -0.18(-0.97%)
Sep 15, 2010 18.32 18.52 18.13 18.48 7,271,063 +0.06(+0.35%)
Sep 14, 2010 18.73 18.76 18.35 18.42 10,012,982 -0.35(-1.84%)
Sep 13, 2010 18.81 18.94 18.62 18.76 8,950,744 +0.41(+2.24%)
Sep 10, 2010 18.44 18.53 18.31 18.35 6,022,223 -0.05(-0.27%)
Sep 09, 2010 18.66 18.80 18.26 18.40 16,193 -0.04(-0.20%)
Sep 08, 2010 18.39 18.71 18.39 18.44 6,542,761 +0.11(+0.59%)
Sep 07, 2010 18.62 18.74 18.31 18.33 1,937 -0.43(-2.30%)
Sep 03, 2010 18.39 18.82 18.38 18.76 11,632,743 +0.58(+3.17%)
Sep 02, 2010 18.03 18.19 17.95 18.19 250 +0.11(+0.60%)
Sep 01, 2010 17.65 18.08 17.55 18.08 11,238,424 +0.68(+3.89%)
Aug 31, 2010 17.38 17.50 17.11 17.40 52,722 +0.00(+0.00%)
Aug 30, 2010 17.65 17.73 17.40 17.40 9,005,960 -0.34(-1.91%)
Aug 27, 2010 17.70 17.74 17.33 17.74 10,737,512 +0.31(+1.78%)
Aug 26, 2010 17.48 17.54 17.33 17.43 22,970 +0.04(+0.25%)
Aug 25, 2010 17.38 17.50 17.21 17.39 12,134,700 -0.13(-0.74%)
Aug 24, 2010 17.52 17.62 17.19 17.52 2,248 -0.12(-0.69%)
Aug 23, 2010 17.83 17.91 17.63 17.64 5,875,256 -0.10(-0.57%)
Aug 20, 2010 17.62 17.80 17.59 17.74 9,324,885 +0.04(+0.24%)
Aug 19, 2010 17.98 18.03 17.65 17.70 2,248 -0.37(-2.07%)
Aug 18, 2010 18.22 18.25 18.01 18.07 7,110,292 -0.11(-0.59%)
Aug 17, 2010 17.93 18.28 17.84 18.18 9,724 +0.40(+2.27%)
Aug 16, 2010 17.78 17.92 17.65 17.77 6,080,283 -0.07(-0.40%)
Aug 13, 2010 17.85 18.01 17.80 17.85 7,757,339 +0.01(+0.04%)
Aug 12, 2010 17.71 17.95 17.63 17.84 9,294,983 -0.02(-0.12%)
Aug 11, 2010 18.03 18.05 17.80 17.86 1,798 -0.45(-2.44%)
Aug 10, 2010 18.33 18.49 18.16 18.31 9,026,784 -0.22(-1.17%)
Aug 09, 2010 18.62 18.65 18.32 18.52 6,279,607 +0.01(+0.04%)
Aug 06, 2010 18.52 18.53 18.12 18.52 10,653,439 -0.12(-0.66%)
Aug 05, 2010 18.42 18.65 18.37 18.64 5,271,121 +0.11(+0.58%)
Aug 04, 2010 18.52 18.62 18.42 18.53 7,218,797 +0.03(+0.16%)
Aug 03, 2010 18.50 18.64 18.37 18.50 32,418 -0.09(-0.46%)
Aug 02, 2010 18.31 18.61 18.23 18.59 9,030,458 +0.55(+3.03%)
Jul 30, 2010 18.04 18.19 17.94 18.04 8,867,642 -0.14(-0.75%)
Jul 29, 2010 18.31 18.52 18.12 18.18 9,132,054 -0.64(-3.40%)
Jul 28, 2010 18.82 18.88 18.10 18.82 23,967 +0.06(+0.35%)
Jul 27, 2010 18.75 19.19 18.72 18.75 18,081 -0.11(-0.61%)
Jul 26, 2010 18.46 18.93 18.46 18.87 9,599,776 +0.35(+1.90%)
Jul 23, 2010 18.34 18.56 18.14 18.52 14,799,253 +0.09(+0.47%)
Jul 22, 2010 18.19 18.59 18.12 18.43 13,093,915 +0.37(+2.07%)
Jul 21, 2010 18.54 18.62 18.00 18.06 14,403,792 -0.25(-1.37%)
Jul 20, 2010 18.31 18.35 18.02 18.31 18,040,426 -0.08(-0.43%)
Jul 19, 2010 18.55 18.58 18.24 18.39 12,092,346 -0.07(-0.39%)
Jul 16, 2010 18.45 19.12 18.41 18.46 14,832,639 -0.52(-2.76%)
Jul 15, 2010 19.03 19.30 18.83 18.98 11,242,839 -0.10(-0.53%)
Jul 14, 2010 19.10 19.23 18.95 19.08 10,213,721 -0.17(-0.89%)
Jul 13, 2010 18.99 19.33 18.98 19.26 14,946,305 +0.42(+2.21%)
Jul 12, 2010 18.72 18.93 18.67 18.84 6,605,077 +0.03(+0.15%)
Jul 09, 2010 18.81 18.82 18.47 18.81 7,530,502 +0.19(+1.04%)
Jul 08, 2010 19.02 19.05 18.40 18.62 62,469 -0.26(-1.37%)
Jul 07, 2010 18.47 18.90 18.29 18.88 21,619,008 +1.13(+6.39%)
Jul 06, 2010 17.74 18.04 17.60 17.74 9,831 +0.11(+0.65%)
Jul 02, 2010 17.63 17.91 17.56 17.63 9,972,830 -0.14(-0.77%)
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.