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 (%)
Mar 31, 2014 27.66 27.80 27.62 27.65 4,998,337 +0.15(+0.54%)
Mar 28, 2014 27.62 27.75 27.43 27.50 4,905,282 +0.08(+0.29%)
Mar 27, 2014 27.58 27.78 27.20 27.42 10,050,142 -0.12(-0.43%)
Mar 26, 2014 27.89 27.90 27.50 27.54 6,603,533 -0.20(-0.71%)
Mar 25, 2014 27.95 28.00 27.33 27.73 19,670,518 -0.14(-0.51%)
Mar 24, 2014 27.78 28.11 27.69 27.87 9,298,592 +0.26(+0.94%)
Mar 21, 2014 27.93 28.09 27.51 27.62 19,193,656 +0.02(+0.09%)
Mar 20, 2014 26.76 27.66 26.71 27.59 13,597,545 +0.81(+3.01%)
Mar 19, 2014 26.24 26.81 26.10 26.79 10,798,094 +0.55(+2.09%)
Mar 18, 2014 26.18 26.29 26.11 26.24 5,627,499 +0.09(+0.36%)
Mar 17, 2014 26.11 26.41 26.07 26.14 6,332,572 +0.19(+0.72%)
Mar 14, 2014 25.96 26.03 25.76 25.95 13,692,723 -0.03(-0.12%)
Mar 13, 2014 26.14 26.22 25.85 25.99 13,238,615 -0.10(-0.39%)
Mar 12, 2014 25.52 26.10 25.52 26.09 7,639,254 +0.06(+0.24%)
Mar 11, 2014 26.23 26.27 25.91 26.03 6,864,136 -0.09(-0.36%)
Mar 10, 2014 26.14 26.19 26.00 26.12 4,677,642 -0.13(-0.51%)
Mar 07, 2014 25.85 26.29 25.79 26.25 10,528,883 +0.59(+2.29%)
Mar 06, 2014 25.47 25.77 25.44 25.67 4,452,849 +0.25(+0.99%)
Mar 05, 2014 25.39 25.52 25.26 25.41 4,800,149 +0.03(+0.12%)
Mar 04, 2014 25.26 25.45 25.20 25.38 6,738,723 +0.42(+1.66%)
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.