Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.81 19.89 19.00 19.01 16,992,028 -1.04(-5.19%)
Oct 29, 2009 19.76 20.05 19.54 20.05 15,099,071 +0.61(+3.12%)
Oct 28, 2009 19.68 20.03 19.43 19.44 19,043,960 -0.29(-1.45%)
Oct 27, 2009 20.28 20.42 19.56 19.73 18,553,018 -0.52(-2.56%)
Oct 26, 2009 21.06 21.10 20.17 20.24 20,693,216 -0.84(-3.98%)
Oct 23, 2009 21.09 21.16 20.96 21.08 23,189,968 +0.30(+1.44%)
Oct 22, 2009 20.31 20.89 20.10 20.78 23,718,450 +0.85(+4.24%)
Oct 21, 2009 20.44 20.54 19.93 19.94 22,810,488 -0.60(-2.91%)
Oct 20, 2009 20.73 20.73 20.46 20.54 31,259,804 +1.19(+6.13%)
Oct 19, 2009 19.46 19.49 19.15 19.35 16,180,729 -0.01(-0.04%)
Oct 16, 2009 19.75 19.86 19.32 19.36 16,772,345 -0.73(-3.64%)
Oct 15, 2009 19.88 20.15 19.71 20.09 16,349,802 +0.06(+0.32%)
Oct 14, 2009 20.02 20.07 19.38 20.02 28,855,646 +0.31(+1.59%)
Oct 13, 2009 20.20 20.32 19.62 19.71 17,775,778 -0.63(-3.11%)
Oct 12, 2009 20.32 20.55 20.17 20.34 8,001,499 -0.04(-0.17%)
Oct 09, 2009 20.12 20.41 20.09 20.38 11,336,895 +0.15(+0.74%)
Oct 08, 2009 20.35 20.54 20.00 20.23 18,147,298 -0.02(-0.11%)
Oct 07, 2009 20.02 20.33 19.90 20.25 13,147,177 +0.23(+1.17%)
Oct 06, 2009 19.84 20.09 19.74 20.02 15,098,295 +0.33(+1.70%)
Oct 05, 2009 19.81 19.81 19.40 19.68 17,219,730 +0.07(+0.36%)
Oct 02, 2009 19.48 20.12 19.48 19.61 14,265,983 -0.21(-1.07%)
Oct 01, 2009 20.48 20.53 19.80 19.83 17,496,906 -0.77(-3.76%)
Sep 30, 2009 20.91 20.96 20.37 20.60 14,723,234 -0.24(-1.16%)
Sep 29, 2009 21.18 21.29 20.76 20.84 12,205,882 -0.23(-1.11%)
Sep 28, 2009 20.70 21.31 20.60 21.08 8,834,093 +0.42(+2.03%)
Sep 25, 2009 20.78 20.87 20.44 20.66 12,378,794 -0.19(-0.92%)
Sep 24, 2009 21.10 21.27 20.70 20.85 15,805,383 -0.15(-0.71%)
Sep 23, 2009 21.20 21.51 21.00 21.00 11,406,196 -0.26(-1.20%)
Sep 22, 2009 21.27 21.32 20.96 21.25 12,610,019 +0.20(+0.94%)
Sep 21, 2009 21.05 21.19 20.89 21.05 14,693,494 -0.48(-2.21%)
Sep 18, 2009 21.91 21.99 21.40 21.53 17,373,420 -0.31(-1.43%)
Sep 17, 2009 21.94 22.43 21.82 21.84 22,726,400 +0.78(+3.69%)
Sep 16, 2009 20.61 21.89 20.40 21.07 28,110,766 +0.58(+2.83%)
Sep 15, 2009 20.61 20.86 20.35 20.49 15,907,166 -0.14(-0.65%)
Sep 14, 2009 20.10 20.73 19.86 20.62 20,779,658 +0.25(+1.22%)
Sep 11, 2009 20.73 20.95 20.35 20.37 13,498,666 -0.38(-1.85%)
Sep 10, 2009 20.54 20.76 20.32 20.76 11,154,242 +0.06(+0.31%)
Sep 09, 2009 20.26 20.73 20.15 20.69 11,162,959 +0.43(+2.14%)
Sep 08, 2009 20.22 20.26 19.96 20.26 9,626,203 +0.30(+1.50%)
Sep 04, 2009 20.12 20.21 19.75 19.96 9,743,290 -0.04(-0.21%)
Sep 03, 2009 19.93 20.19 19.74 20.00 9,558,914 +0.14(+0.72%)
Sep 02, 2009 19.89 20.11 19.81 19.86 10,222,712 -0.09(-0.46%)
Sep 01, 2009 20.93 20.93 19.86 19.95 19,836,668 -1.09(-5.17%)
Aug 31, 2009 20.46 21.04 20.25 21.04 14,460,058 +0.48(+2.35%)
Aug 28, 2009 20.95 20.96 20.50 20.56 9,135,920 -0.31(-1.46%)
Aug 27, 2009 20.67 20.93 20.36 20.86 12,124,375 +0.38(+1.87%)
Aug 26, 2009 20.61 20.83 20.20 20.48 10,987,329 -0.41(-1.94%)
Aug 25, 2009 20.72 21.08 20.56 20.88 11,991,176 +0.14(+0.69%)
Aug 24, 2009 20.77 21.16 20.68 20.74 13,540,468 +0.05(+0.24%)
Aug 21, 2009 20.64 20.76 20.32 20.69 14,736,992 +0.13(+0.62%)
Aug 20, 2009 20.43 20.74 20.29 20.56 11,701,989 +0.26(+1.26%)
Aug 19, 2009 20.08 20.48 20.07 20.31 9,390,857 -0.01(-0.07%)
Aug 18, 2009 19.80 20.39 19.58 20.32 14,593,138 +0.46(+2.33%)
Aug 17, 2009 19.82 20.06 19.64 19.86 11,881,798 -0.44(-2.18%)
Aug 14, 2009 20.43 20.51 20.00 20.30 7,746,436 -0.19(-0.94%)
Aug 13, 2009 20.50 20.75 20.33 20.49 9,303,837 +0.09(+0.45%)
Aug 12, 2009 20.06 20.75 19.91 20.40 11,293,086 +0.46(+2.32%)
Aug 11, 2009 20.81 20.96 19.86 19.94 16,958,116 -0.95(-4.53%)
Aug 10, 2009 21.50 21.57 20.41 20.88 14,631,375 -0.65(-3.04%)
Aug 07, 2009 20.80 21.89 20.79 21.54 19,335,422 +0.83(+4.02%)
Aug 06, 2009 21.00 21.15 20.69 20.71 17,564,562 -0.18(-0.88%)
Aug 05, 2009 20.32 20.98 20.14 20.89 17,183,328 +0.77(+3.85%)
Aug 04, 2009 19.95 20.30 19.78 20.12 13,795,393 +0.07(+0.35%)
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.