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 (%)
Jul 31, 2014 31.18 31.27 30.85 30.87 10,138,605 -0.62(-1.96%)
Jul 30, 2014 31.21 31.67 31.18 31.49 7,580,705 +0.47(+1.53%)
Jul 29, 2014 31.20 31.29 31.00 31.01 15,549,147 -0.21(-0.66%)
Jul 28, 2014 31.14 31.34 31.07 31.22 7,003,694 +0.04(+0.13%)
Jul 25, 2014 31.16 31.25 31.09 31.18 8,952,366 -0.13(-0.43%)
Jul 24, 2014 30.86 31.38 30.83 31.31 8,121,444 +0.50(+1.64%)
Jul 23, 2014 30.72 30.85 30.62 30.81 9,722,158 +0.06(+0.18%)
Jul 22, 2014 30.36 30.76 30.35 30.76 9,655,589 +0.49(+1.61%)
Jul 21, 2014 30.13 30.47 30.07 30.27 7,453,462 +0.01(+0.03%)
Jul 18, 2014 29.92 30.31 29.75 30.26 7,402,677 +0.34(+1.13%)
Jul 17, 2014 29.91 30.11 29.81 29.92 7,122,372 -0.09(-0.29%)
Jul 16, 2014 30.16 30.23 29.90 30.01 7,630,508 -0.10(-0.34%)
Jul 15, 2014 30.02 30.30 29.84 30.11 10,813,733 +0.47(+1.59%)
Jul 14, 2014 29.88 29.99 29.55 29.64 6,364,641 +0.02(+0.08%)
Jul 11, 2014 29.60 29.65 29.45 29.61 5,592,767 -0.09(-0.29%)
Jul 10, 2014 29.25 29.75 29.23 29.70 6,436,031 +0.07(+0.24%)
Jul 09, 2014 30.05 30.09 29.48 29.63 5,656,455 +0.02(+0.08%)
Jul 08, 2014 29.62 29.65 29.23 29.61 7,640,541 -0.09(-0.32%)
Jul 07, 2014 29.53 29.74 29.47 29.70 5,462,884 -0.17(-0.55%)
Jul 03, 2014 29.80 29.87 29.87 29.87 3,478,937 +0.25(+0.85%)
Jul 02, 2014 29.86 29.98 29.57 29.61 6,656,494 -0.23(-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.