Skip to main content

Bank of New York Mellon (NY: BK )

57.60 +0.67 (+1.19%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.08 15.23 14.97 15.13 10,585,807 +0.08(+0.55%)
Jan 30, 2012 15.02 15.11 14.84 15.05 8,226,932 -0.16(-1.04%)
Jan 27, 2012 14.98 15.26 14.84 15.20 12,307,999 +0.17(+1.15%)
Jan 26, 2012 15.48 15.50 14.89 15.03 23,091,742 -0.33(-2.15%)
Jan 25, 2012 15.80 15.99 15.32 15.36 27,331,950 -0.50(-3.15%)
Jan 24, 2012 16.02 16.13 15.83 15.86 11,476,088 -0.30(-1.85%)
Jan 23, 2012 15.95 16.26 15.88 16.16 14,993,015 +0.27(+1.69%)
Jan 20, 2012 15.63 15.97 15.60 15.89 14,675,599 +0.28(+1.77%)
Jan 19, 2012 15.29 15.62 15.23 15.62 15,557,172 +0.46(+3.00%)
Jan 18, 2012 15.27 15.49 15.06 15.16 21,499,994 -0.72(-4.56%)
Jan 17, 2012 16.40 16.49 15.80 15.88 27,357,198 -0.13(-0.84%)
Jan 13, 2012 16.03 16.19 15.77 16.02 11,538,292 -0.23(-1.42%)
Jan 12, 2012 16.14 16.28 15.90 16.25 15,639,673 +0.19(+1.21%)
Jan 11, 2012 15.86 16.07 15.73 16.06 6,465,548 +0.15(+0.94%)
Jan 10, 2012 15.83 15.98 15.71 15.91 9,660,153 +0.31(+2.01%)
Jan 09, 2012 15.35 15.63 15.32 15.59 8,809,192 +0.32(+2.10%)
Jan 06, 2012 15.53 15.55 15.26 15.27 8,543,617 -0.22(-1.45%)
Jan 05, 2012 15.24 15.65 15.10 15.50 8,971,328 +0.13(+0.83%)
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.