Skip to main content

Bank of New York Mellon (NY: BK )

57.63 +0.70 (+1.23%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.72 22.98 22.68 22.96 5,792,915 +0.26(+1.13%)
Jan 28, 2011 23.35 23.46 22.68 22.70 9,115,816 -0.54(-2.34%)
Jan 27, 2011 23.21 23.49 23.05 23.24 6,564,242 +0.00(+0.00%)
Jan 26, 2011 23.26 23.46 23.16 23.24 6,738,176 +0.03(+0.13%)
Jan 25, 2011 23.17 23.32 22.88 23.21 7,776,512 +0.07(+0.29%)
Jan 24, 2011 23.58 23.61 23.09 23.15 7,064,888 -0.27(-1.16%)
Jan 21, 2011 23.43 23.61 23.27 23.42 7,734,979 +0.23(+1.01%)
Jan 20, 2011 23.10 23.35 22.98 23.18 10,308,575 +0.11(+0.48%)
Jan 19, 2011 23.34 23.78 23.05 23.07 16,481,364 -0.40(-1.69%)
Jan 18, 2011 23.73 23.82 23.41 23.47 11,145,610 -0.26(-1.08%)
Jan 14, 2011 23.11 23.77 23.10 23.73 9,400,619 +0.54(+2.31%)
Jan 13, 2011 23.15 23.50 23.05 23.19 7,886,696 -0.01(-0.06%)
Jan 12, 2011 22.69 23.22 22.66 23.21 11,355,609 +0.71(+3.16%)
Jan 11, 2011 22.64 22.81 22.45 22.50 9,314,310 -0.01(-0.03%)
Jan 10, 2011 22.46 22.87 22.33 22.50 15,363,641 -0.04(-0.20%)
Jan 07, 2011 23.11 23.19 22.40 22.55 12,178,560 -0.50(-2.16%)
Jan 06, 2011 23.13 23.29 22.88 23.05 11,473,827 -0.18(-0.79%)
Jan 05, 2011 22.51 23.36 22.41 23.23 14,721,617 +0.78(+3.46%)
Jan 04, 2011 22.58 22.68 22.29 22.45 8,918,493 -0.18(-0.81%)
Jan 03, 2011 22.33 22.74 22.27 22.64 9,874,656 +0.50(+2.25%)
Dec 31, 2010 22.09 22.25 22.00 22.14 3,116,144 +0.01(+0.07%)
Dec 30, 2010 22.15 22.20 21.97 22.12 3,510,180 -0.07(-0.33%)
Dec 29, 2010 22.28 22.38 22.19 22.20 3,421,372 -0.08(-0.36%)
Dec 28, 2010 22.26 22.33 22.12 22.28 3,171,718 +0.04(+0.20%)
Dec 27, 2010 21.93 22.26 21.90 22.23 3,575,574 +0.18(+0.80%)
Dec 23, 2010 22.37 22.45 22.00 22.06 3,996,988 -0.32(-1.41%)
Dec 22, 2010 21.95 22.38 21.87 22.37 8,915,815 +0.54(+2.45%)
Dec 21, 2010 21.73 21.87 21.64 21.84 6,486,345 +0.13(+0.61%)
Dec 20, 2010 21.54 21.79 21.48 21.70 7,580,195 +0.16(+0.75%)
Dec 17, 2010 21.56 21.73 21.44 21.54 14,317,668 -0.03(-0.14%)
Dec 16, 2010 21.42 21.61 21.30 21.57 7,484,605 +0.20(+0.93%)
Dec 15, 2010 21.39 21.76 21.33 21.37 8,288,884 -0.03(-0.14%)
Dec 14, 2010 21.49 21.67 21.29 21.40 6,886,901 -0.10(-0.44%)
Dec 13, 2010 21.38 21.61 21.18 21.50 10,546,737 +0.28(+1.31%)
Dec 10, 2010 21.22 21.31 21.00 21.22 11,116,918 -0.02(-0.10%)
Dec 09, 2010 21.28 21.70 20.60 21.24 18,963,658 +0.16(+0.77%)
Dec 08, 2010 20.67 21.09 20.62 21.08 9,157,221 +0.45(+2.20%)
Dec 07, 2010 20.74 20.88 20.52 20.63 7,276,634 +0.11(+0.54%)
Dec 06, 2010 20.36 20.57 20.30 20.52 5,113,768 -0.01(-0.04%)
Dec 03, 2010 20.30 20.59 20.09 20.52 8,140,112 +0.12(+0.57%)
Dec 02, 2010 20.07 20.51 20.03 20.41 10,999,987 +0.34(+1.72%)
Dec 01, 2010 20.07 20.22 19.99 20.06 10,402,309 +0.28(+1.41%)
Nov 30, 2010 19.72 19.97 19.57 19.78 9,674,242 -0.15(-0.74%)
Nov 29, 2010 19.72 20.08 19.56 19.93 7,765,865 +0.04(+0.18%)
Nov 26, 2010 19.92 20.17 19.79 19.89 3,178,130 -0.23(-1.13%)
Nov 24, 2010 19.86 20.12 20.12 20.12 7,595,614 +0.42(+2.12%)
Nov 23, 2010 19.84 19.88 19.65 19.70 10,853,942 -0.32(-1.57%)
Nov 22, 2010 20.22 20.24 19.87 20.02 7,314,941 -0.33(-1.62%)
Nov 19, 2010 20.46 20.51 20.16 20.35 8,745,053 -0.21(-1.00%)
Nov 18, 2010 20.25 20.66 20.22 20.55 11,806,122 +0.53(+2.64%)
Nov 17, 2010 20.34 20.41 19.97 20.03 11,224,608 -0.27(-1.34%)
Nov 16, 2010 20.46 20.52 20.06 20.30 18,252,094 -0.03(-0.15%)
Nov 15, 2010 20.25 20.54 20.23 20.33 8,791,168 +0.18(+0.88%)
Nov 12, 2010 20.12 20.38 20.07 20.15 12,829,635 -0.13(-0.65%)
Nov 11, 2010 20.11 20.36 19.98 20.28 9,123,318 -0.04(-0.18%)
Nov 10, 2010 20.29 20.44 19.90 20.32 16,358,545 -0.02(-0.11%)
Nov 09, 2010 20.65 20.67 20.27 20.34 13,332,390 -0.10(-0.47%)
Nov 08, 2010 20.55 20.60 20.36 20.44 12,543,034 -0.21(-1.03%)
Nov 05, 2010 19.41 20.70 19.36 20.65 32,246,634 +1.22(+6.30%)
Nov 04, 2010 19.04 19.49 18.88 19.42 15,766,266 +0.54(+2.87%)
Nov 03, 2010 18.36 18.90 18.34 18.88 15,491,054 +0.50(+2.71%)
Nov 02, 2010 18.41 18.52 18.32 18.38 11,115,155 +0.02(+0.12%)
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.