Skip to main content

Bank of New York Mellon (NY: BK )

71.50 +0.46 (+0.65%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.59 20.68 20.50 20.56 7,554,570 -0.11(-0.55%)
Jan 30, 2013 20.55 20.78 20.46 20.67 6,285,115 +0.02(+0.11%)
Jan 29, 2013 20.38 20.65 20.36 20.65 7,778,230 +0.14(+0.70%)
Jan 28, 2013 20.55 20.63 20.31 20.51 10,637,757 +0.01(+0.04%)
Jan 25, 2013 20.49 20.58 20.32 20.50 7,029,624 +0.05(+0.26%)
Jan 24, 2013 20.29 20.53 20.29 20.45 9,087,108 +0.16(+0.78%)
Jan 23, 2013 20.20 20.34 20.16 20.29 9,767,229 -0.04(-0.19%)
Jan 22, 2013 19.91 20.34 19.91 20.32 11,772,389 +0.34(+1.70%)
Jan 18, 2013 19.89 20.02 19.67 19.99 12,892,568 +0.07(+0.34%)
Jan 17, 2013 19.45 20.02 19.38 19.92 12,787,594 +0.30(+1.54%)
Jan 16, 2013 19.43 19.74 19.30 19.62 16,390,923 -0.56(-2.76%)
Jan 15, 2013 20.06 20.26 20.05 20.17 11,184,571 +0.05(+0.22%)
Jan 14, 2013 20.09 20.18 19.94 20.13 6,502,843 -0.05(-0.22%)
Jan 11, 2013 20.14 20.19 19.90 20.17 7,257,350 -0.04(-0.19%)
Jan 10, 2013 20.25 20.34 20.08 20.21 13,014,239 +0.17(+0.83%)
Jan 09, 2013 20.07 20.28 19.94 20.05 6,892,639 +0.07(+0.34%)
Jan 08, 2013 20.19 20.20 19.87 19.98 6,324,830 -0.28(-1.38%)
Jan 07, 2013 20.11 20.27 19.81 20.26 9,012,131 -0.30(-1.47%)
Jan 04, 2013 19.91 20.58 19.79 20.56 12,043,675 +0.53(+2.67%)
Jan 03, 2013 20.23 20.23 19.89 20.02 9,014,697 -0.23(-1.12%)
Jan 02, 2013 19.85 20.26 19.36 20.25 12,301,439 +0.89(+4.59%)
Dec 31, 2012 19.06 19.38 19.03 19.36 7,622,046 +0.21(+1.10%)
Dec 28, 2012 19.16 19.32 19.07 19.15 5,222,161 -0.17(-0.90%)
Dec 27, 2012 19.34 19.41 18.98 19.32 6,969,701 +0.02(+0.12%)
Dec 26, 2012 19.44 19.53 19.29 19.30 6,676,395 -0.09(-0.47%)
Dec 24, 2012 19.44 19.62 19.37 19.39 3,099,931 -0.05(-0.23%)
Dec 21, 2012 19.51 19.66 19.32 19.44 14,062,956 -0.30(-1.53%)
Dec 20, 2012 19.52 19.77 19.49 19.74 8,262,706 +0.25(+1.28%)
Dec 19, 2012 19.64 19.71 19.44 19.49 9,957,715 -0.11(-0.58%)
Dec 18, 2012 19.16 19.62 19.10 19.60 12,715,816 +0.47(+2.44%)
Dec 17, 2012 18.74 19.15 18.70 19.13 9,600,155 +0.51(+2.75%)
Dec 14, 2012 18.55 18.68 18.53 18.62 7,808,534 -0.02(-0.12%)
Dec 13, 2012 18.47 18.68 18.45 18.64 8,368,808 +0.17(+0.90%)
Dec 12, 2012 18.54 18.76 18.47 18.48 7,692,022 +0.03(+0.16%)
Dec 11, 2012 18.38 18.57 18.29 18.45 7,126,561 +0.15(+0.82%)
Dec 10, 2012 18.24 18.36 18.15 18.30 5,699,104 +0.05(+0.29%)
Dec 07, 2012 18.00 18.25 17.97 18.25 9,837,797 +0.36(+2.02%)
Dec 06, 2012 17.88 17.98 17.77 17.88 7,140,280 +0.00(+0.00%)
Dec 05, 2012 17.77 17.95 17.52 17.88 13,195,467 -0.02(-0.08%)
Dec 04, 2012 18.17 18.18 17.79 17.90 7,462,000 -0.14(-0.75%)
Nov 30, 2012 18.23 18.25 17.97 18.03 7,895,592 -0.23(-1.24%)
Nov 29, 2012 18.34 18.39 18.16 18.26 4,763,682 +0.04(+0.21%)
Nov 28, 2012 17.99 18.22 17.87 18.22 8,478,793 +0.10(+0.54%)
Nov 27, 2012 18.40 18.43 18.09 18.13 8,463,672 -0.27(-1.47%)
Nov 26, 2012 18.28 18.41 18.14 18.40 7,648,238 -0.01(-0.04%)
Nov 23, 2012 18.26 18.40 18.16 18.40 3,250,574 +0.29(+1.62%)
Nov 21, 2012 18.16 18.16 17.97 18.11 5,061,813 -0.02(-0.08%)
Nov 20, 2012 18.06 18.21 17.94 18.13 8,284,818 +0.04(+0.21%)
Nov 19, 2012 18.10 18.20 17.94 18.09 11,461,621 +0.28(+1.57%)
Nov 16, 2012 17.79 17.94 17.62 17.81 12,001,149 +0.05(+0.30%)
Nov 15, 2012 17.75 17.92 17.62 17.76 10,126,090 +0.02(+0.13%)
Nov 14, 2012 18.13 18.22 17.67 17.73 15,578,908 -0.35(-1.96%)
Nov 13, 2012 18.09 18.30 17.97 18.09 12,494,189 -0.05(-0.25%)
Nov 12, 2012 18.21 18.31 18.06 18.13 5,292,777 -0.03(-0.17%)
Nov 09, 2012 18.03 18.46 18.03 18.16 10,078,500 +0.04(+0.21%)
Nov 08, 2012 18.11 18.48 18.07 18.13 8,283,360 +0.05(+0.25%)
Nov 07, 2012 18.59 18.77 18.07 18.08 14,774,057 -0.96(-5.06%)
Nov 06, 2012 18.95 19.10 18.87 19.04 8,958,151 +0.13(+0.68%)
Nov 05, 2012 18.59 18.97 18.51 18.92 8,735,874 +0.44(+2.36%)
Nov 02, 2012 19.02 19.06 18.40 18.48 9,915,243 -0.43(-2.27%)
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.