Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.79 36.02 35.58 35.59 6,656,694 -0.19(-0.53%)
Oct 28, 2016 35.80 36.01 35.51 35.78 6,794,040 -0.01(-0.02%)
Oct 27, 2016 35.81 35.93 35.46 35.79 9,926,853 +0.07(+0.21%)
Oct 26, 2016 35.34 35.81 35.32 35.71 8,239,574 +0.17(+0.48%)
Oct 25, 2016 35.44 35.62 35.35 35.54 9,458,867 -0.01(-0.02%)
Oct 24, 2016 35.57 35.70 35.31 35.55 11,171,142 +0.29(+0.84%)
Oct 21, 2016 34.41 35.34 34.34 35.25 14,658,878 +0.66(+1.89%)
Oct 20, 2016 34.03 34.67 33.96 34.60 17,402,522 +1.49(+4.50%)
Oct 19, 2016 33.03 33.15 32.70 33.11 5,849,252 +0.33(+1.00%)
Oct 18, 2016 32.58 32.84 32.44 32.78 5,136,195 +0.60(+1.86%)
Oct 17, 2016 32.40 32.47 32.09 32.18 4,175,305 -0.14(-0.43%)
Oct 14, 2016 32.40 32.61 32.24 32.32 5,762,290 +0.31(+0.97%)
Oct 13, 2016 32.54 32.54 31.68 32.01 7,162,021 -0.84(-2.57%)
Oct 12, 2016 32.79 33.03 32.57 32.85 4,911,637 +0.14(+0.43%)
Oct 11, 2016 33.25 33.29 32.57 32.72 4,998,031 -0.60(-1.79%)
Oct 10, 2016 33.49 33.53 33.27 33.31 3,582,459 +0.09(+0.27%)
Oct 07, 2016 33.41 33.55 33.04 33.22 4,943,653 -0.13(-0.39%)
Oct 06, 2016 33.49 33.53 33.13 33.35 5,333,299 -0.08(-0.24%)
Oct 05, 2016 33.17 33.49 33.07 33.44 6,987,169 +0.52(+1.57%)
Oct 04, 2016 32.62 33.08 32.45 32.92 7,978,082 +0.42(+1.28%)
Oct 03, 2016 32.58 32.67 32.36 32.50 4,469,937 -0.16(-0.48%)
Sep 30, 2016 32.33 32.82 32.18 32.66 10,582,430 +0.67(+2.10%)
Sep 29, 2016 32.35 32.67 31.76 31.99 15,622,579 -0.36(-1.11%)
Sep 28, 2016 32.40 32.47 32.19 32.35 9,829,973 +0.00(+0.00%)
Sep 27, 2016 32.31 32.46 32.02 32.35 10,273,858 -0.04(-0.13%)
Sep 26, 2016 32.62 32.72 32.29 32.39 5,394,986 -0.53(-1.62%)
Sep 23, 2016 32.91 33.21 32.76 32.92 6,975,469 -0.12(-0.37%)
Sep 22, 2016 33.47 33.49 32.96 33.04 5,544,866 -0.14(-0.42%)
Sep 21, 2016 33.10 33.30 32.90 33.18 5,364,506 +0.28(+0.85%)
Sep 20, 2016 33.13 33.40 32.86 32.90 6,144,935 +0.07(+0.22%)
Sep 19, 2016 32.96 33.27 32.72 32.83 6,372,423 +0.02(+0.07%)
Sep 16, 2016 33.16 33.22 32.76 32.81 7,670,729 -0.65(-1.93%)
Sep 15, 2016 33.17 33.58 33.11 33.45 5,497,495 +0.25(+0.76%)
Sep 14, 2016 33.29 33.50 33.11 33.20 5,201,879 -0.16(-0.49%)
Sep 13, 2016 33.49 33.70 33.13 33.36 6,520,421 -0.59(-1.74%)
Sep 12, 2016 33.32 34.06 33.17 33.95 6,132,611 +0.43(+1.30%)
Sep 09, 2016 33.85 34.18 33.52 33.52 7,119,919 -0.42(-1.23%)
Sep 08, 2016 33.84 34.19 33.79 33.94 5,082,171 +0.12(+0.36%)
Sep 07, 2016 33.81 34.04 33.70 33.81 5,339,342 -0.16(-0.46%)
Sep 06, 2016 34.03 34.19 33.72 33.97 5,027,861 -0.14(-0.41%)
Sep 02, 2016 34.05 34.11 34.11 34.11 3,044,538 +0.15(+0.43%)
Sep 01, 2016 34.23 34.41 33.65 33.96 4,099,524 -0.16(-0.48%)
Aug 31, 2016 34.21 34.39 33.74 34.12 5,414,059 -0.03(-0.10%)
Aug 30, 2016 33.70 34.16 33.70 34.16 3,980,636 +0.37(+1.09%)
Aug 29, 2016 33.51 33.91 33.44 33.79 3,881,575 +0.34(+1.00%)
Aug 26, 2016 33.30 33.58 33.19 33.45 6,069,244 +0.26(+0.79%)
Aug 25, 2016 32.94 33.19 32.92 33.19 3,695,378 +0.20(+0.60%)
Aug 24, 2016 33.04 33.12 32.89 32.99 3,195,111 +0.03(+0.10%)
Aug 23, 2016 33.08 33.18 32.95 32.96 2,605,504 +0.06(+0.17%)
Aug 22, 2016 32.89 33.02 32.73 32.90 2,703,846 -0.06(-0.17%)
Aug 19, 2016 32.81 33.04 32.65 32.96 3,806,286 +0.01(+0.02%)
Aug 18, 2016 32.81 33.07 32.74 32.95 3,420,807 +0.02(+0.07%)
Aug 17, 2016 32.78 32.99 32.75 32.93 4,807,493 +0.18(+0.55%)
Aug 16, 2016 32.67 33.02 32.66 32.75 4,438,120 -0.14(-0.42%)
Aug 15, 2016 32.74 32.98 32.67 32.89 2,735,132 +0.35(+1.08%)
Aug 12, 2016 32.41 32.55 32.28 32.54 3,729,761 -0.25(-0.77%)
Aug 11, 2016 32.65 32.92 32.56 32.79 3,186,634 +0.16(+0.50%)
Aug 10, 2016 32.99 33.06 32.59 32.63 3,292,153 -0.36(-1.09%)
Aug 09, 2016 33.22 33.33 32.98 32.99 3,622,763 -0.25(-0.76%)
Aug 08, 2016 33.17 33.44 33.14 33.24 3,697,692 +0.07(+0.22%)
Aug 05, 2016 32.38 33.19 32.28 33.17 6,694,929 +1.28(+4.01%)
Aug 04, 2016 32.05 32.17 31.79 31.89 6,737,145 -0.23(-0.71%)
Aug 03, 2016 31.83 32.24 31.77 32.12 4,590,728 +0.34(+1.08%)
Aug 02, 2016 32.11 32.13 31.55 31.77 5,277,510 -0.33(-1.02%)
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.