Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.05 30.28 29.19 30.18 7,211,999 +0.09(+0.31%)
Sep 29, 2014 30.01 30.22 29.90 30.08 4,028,908 -0.26(-0.85%)
Sep 26, 2014 30.22 30.40 30.03 30.34 4,103,756 +0.23(+0.75%)
Sep 25, 2014 30.39 30.46 30.10 30.11 6,900,443 -0.44(-1.45%)
Sep 24, 2014 30.31 30.57 30.22 30.56 6,380,733 +0.20(+0.67%)
Sep 23, 2014 30.64 30.77 30.36 30.36 7,306,029 -0.30(-0.97%)
Sep 22, 2014 30.82 30.94 30.62 30.65 4,928,353 -0.26(-0.86%)
Sep 19, 2014 31.47 31.56 30.92 30.92 11,890,410 -0.44(-1.42%)
Sep 18, 2014 31.56 31.79 31.35 31.36 12,615,187 -0.01(-0.02%)
Sep 17, 2014 31.34 31.59 31.21 31.37 6,503,052 +0.07(+0.22%)
Sep 16, 2014 30.94 31.36 30.92 31.30 7,580,570 +0.19(+0.63%)
Sep 15, 2014 30.85 31.11 30.82 31.10 7,537,527 +0.02(+0.05%)
Sep 12, 2014 30.71 31.11 30.66 31.09 9,688,386 +0.41(+1.35%)
Sep 11, 2014 30.36 30.71 30.34 30.68 13,277,121 +0.19(+0.61%)
Sep 10, 2014 30.31 30.50 30.30 30.49 5,407,707 +0.26(+0.88%)
Sep 09, 2014 30.57 30.64 30.19 30.22 6,506,268 -0.51(-1.65%)
Sep 08, 2014 30.72 30.91 30.62 30.73 7,062,697 -0.02(-0.08%)
Sep 05, 2014 30.67 30.82 30.57 30.75 6,672,482 +0.00(+0.00%)
Sep 04, 2014 30.86 31.07 30.71 30.75 5,809,661 -0.04(-0.13%)
Sep 03, 2014 31.04 31.05 30.72 30.79 3,867,528 -0.10(-0.33%)
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.