Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.09 33.29 33.29 33.29 7,915,018 -0.05(-0.15%)
Dec 30, 2015 33.59 33.75 33.33 33.34 2,857,506 -0.36(-1.05%)
Dec 29, 2015 33.49 33.94 33.38 33.70 4,379,881 +0.47(+1.41%)
Dec 28, 2015 33.12 33.30 32.97 33.23 3,483,649 -0.07(-0.22%)
Dec 24, 2015 33.39 33.30 33.30 33.30 3,077,409 -0.10(-0.29%)
Dec 23, 2015 33.31 33.42 33.16 33.40 6,904,866 +0.29(+0.88%)
Dec 22, 2015 33.05 33.14 32.64 33.11 12,911,720 +0.32(+0.99%)
Dec 21, 2015 32.75 32.91 32.43 32.78 4,315,234 +0.30(+0.92%)
Dec 18, 2015 33.01 33.14 32.47 32.49 12,193,816 -0.84(-2.52%)
Dec 17, 2015 34.46 34.55 33.33 33.33 9,302,390 -1.16(-3.37%)
Dec 16, 2015 34.29 34.69 33.95 34.49 13,068,196 +0.53(+1.57%)
Dec 15, 2015 33.11 34.09 33.11 33.96 10,077,898 +1.33(+4.09%)
Dec 14, 2015 33.06 33.33 32.32 32.62 16,764,727 -0.31(-0.93%)
Dec 11, 2015 33.65 33.78 32.72 32.93 13,802,960 -1.21(-3.55%)
Dec 10, 2015 34.26 34.52 33.96 34.14 10,763,994 -0.11(-0.31%)
Dec 09, 2015 34.63 34.97 34.06 34.25 13,549,424 -0.61(-1.74%)
Dec 08, 2015 34.88 35.10 34.73 34.85 10,357,003 -0.36(-1.01%)
Dec 07, 2015 35.50 35.62 35.01 35.21 5,133,399 -0.38(-1.07%)
Dec 04, 2015 34.90 35.72 34.82 35.59 10,197,222 +0.87(+2.51%)
Dec 03, 2015 35.27 35.38 34.59 34.71 7,009,579 -0.41(-1.17%)
Dec 02, 2015 35.60 35.67 35.07 35.13 6,203,390 -0.34(-0.96%)
Dec 01, 2015 35.58 35.76 35.26 35.47 7,069,854 +0.06(+0.16%)
Nov 30, 2015 35.47 35.88 35.34 35.41 8,020,988 -0.03(-0.09%)
Nov 27, 2015 35.43 35.54 35.34 35.44 1,895,522 -0.04(-0.11%)
Nov 25, 2015 35.40 35.48 35.48 35.48 5,482,904 +0.20(+0.57%)
Nov 24, 2015 34.93 35.43 34.84 35.28 6,755,922 +0.01(+0.02%)
Nov 23, 2015 35.38 35.52 35.22 35.27 6,510,432 -0.06(-0.16%)
Nov 20, 2015 35.56 35.56 35.26 35.33 5,577,910 -0.07(-0.21%)
Nov 19, 2015 35.51 35.55 35.26 35.40 5,448,216 -0.14(-0.39%)
Nov 18, 2015 34.71 35.61 34.66 35.54 8,782,821 +0.88(+2.54%)
Nov 17, 2015 34.84 35.09 34.58 34.66 4,915,234 -0.02(-0.05%)
Nov 16, 2015 34.38 34.68 34.20 34.67 6,846,216 +0.21(+0.61%)
Nov 13, 2015 34.71 34.97 34.37 34.46 5,003,490 -0.41(-1.18%)
Nov 12, 2015 35.14 35.27 34.87 34.88 5,365,948 -0.53(-1.51%)
Nov 11, 2015 35.45 35.61 35.25 35.41 6,959,763 +0.17(+0.48%)
Nov 10, 2015 35.23 35.53 34.99 35.24 5,933,995 -0.03(-0.09%)
Nov 09, 2015 35.80 35.81 35.14 35.27 6,422,401 -0.42(-1.18%)
Nov 06, 2015 35.66 36.13 35.41 35.69 7,913,042 +0.73(+2.08%)
Nov 05, 2015 34.51 35.08 34.25 34.97 7,713,265 +0.57(+1.64%)
Nov 04, 2015 34.46 34.66 34.32 34.40 4,997,098 -0.05(-0.14%)
Nov 03, 2015 34.00 34.63 33.89 34.45 7,515,290 +0.32(+0.95%)
Nov 02, 2015 33.82 34.21 33.64 34.12 7,117,368 +0.48(+1.44%)
Oct 30, 2015 34.29 34.46 33.62 33.64 10,844,328 -0.65(-1.88%)
Oct 29, 2015 34.64 34.86 34.21 34.29 6,474,639 -0.36(-1.05%)
Oct 28, 2015 33.65 34.73 33.59 34.65 9,941,691 +1.09(+3.26%)
Oct 27, 2015 33.44 33.58 33.23 33.56 7,076,134 -0.14(-0.43%)
Oct 26, 2015 33.93 34.11 33.68 33.70 6,258,721 -0.29(-0.85%)
Oct 23, 2015 33.89 34.12 33.60 33.99 7,226,468 +0.48(+1.44%)
Oct 22, 2015 33.05 33.76 32.98 33.51 11,054,930 +0.65(+1.98%)
Oct 21, 2015 33.28 33.57 32.83 32.86 10,423,435 -0.33(-0.99%)
Oct 20, 2015 32.98 33.49 32.82 33.19 10,676,944 +0.87(+2.69%)
Oct 19, 2015 32.17 32.61 32.17 32.32 6,491,932 -0.26(-0.79%)
Oct 16, 2015 32.77 32.87 32.32 32.57 7,091,685 +0.01(+0.02%)
Oct 15, 2015 31.93 32.59 31.81 32.57 4,850,916 +0.98(+3.11%)
Oct 14, 2015 31.91 31.91 31.52 31.58 6,700,521 -0.47(-1.46%)
Oct 13, 2015 32.30 32.50 32.01 32.05 5,194,736 -0.50(-1.53%)
Oct 12, 2015 32.47 32.66 32.37 32.55 3,671,908 +0.01(+0.02%)
Oct 09, 2015 32.83 32.91 32.32 32.54 5,209,459 -0.34(-1.03%)
Oct 08, 2015 32.46 32.89 32.35 32.88 5,105,955 +0.26(+0.79%)
Oct 07, 2015 32.45 32.66 32.25 32.62 6,367,742 +0.47(+1.48%)
Oct 06, 2015 32.14 32.39 31.91 32.15 5,300,610 -0.15(-0.47%)
Oct 05, 2015 31.81 32.38 31.70 32.30 6,736,792 +0.79(+2.50%)
Oct 02, 2015 30.72 31.52 30.15 31.51 9,513,789 -0.15(-0.48%)
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.