Bank of New York Mellon (NY: BK )

46.07 USD -1.94 (-4.04%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.77 32.23 31.66 31.96 5,236,328 -0.45(-1.39%)
Jan 30, 2014 32.05 32.59 32.04 32.41 4,797,846 +0.68(+2.14%)
Jan 29, 2014 31.78 32.29 31.67 31.73 6,445,434 -0.49(-1.52%)
Jan 28, 2014 32.18 32.31 32.01 32.22 5,983,320 +0.18(+0.56%)
Jan 27, 2014 32.34 32.55 31.90 32.04 6,479,574 -0.30(-0.93%)
Jan 24, 2014 32.71 33.00 32.30 32.34 7,145,116 -0.78(-2.36%)
Jan 23, 2014 33.08 33.21 32.84 33.12 8,123,377 -0.29(-0.87%)
Jan 22, 2014 33.07 33.44 33.03 33.41 6,127,157 +0.32(+0.97%)
Jan 21, 2014 32.99 33.12 32.75 33.09 7,714,804 +0.39(+1.19%)
Jan 17, 2014 33.45 32.70 32.70 32.70 8,525,200 -1.22(-3.60%)
Jan 16, 2014 34.14 34.18 33.80 33.92 6,850,724 -0.24(-0.70%)
Jan 15, 2014 33.82 34.17 33.79 34.16 6,027,645 +0.34(+1.01%)
Jan 14, 2014 33.65 33.86 33.50 33.82 5,366,461 +0.32(+0.96%)
Jan 13, 2014 34.19 34.28 33.43 33.50 6,108,056 -0.73(-2.13%)
Jan 10, 2014 34.67 34.73 34.05 34.23 4,781,979 -0.47(-1.35%)
Jan 09, 2014 34.71 34.83 34.31 34.70 3,673,728 +0.04(+0.12%)
Jan 08, 2014 34.64 34.84 34.31 34.66 4,847,867 +0.12(+0.35%)
Jan 07, 2014 35.10 35.17 34.33 34.54 6,967,526 -0.41(-1.17%)
Jan 06, 2014 35.28 35.66 34.88 34.95 6,203,735 -0.01(-0.03%)
Jan 03, 2014 34.61 35.34 34.58 34.96 4,000,345 +0.40(+1.16%)
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.