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 (%)
Apr 30, 2015 34.16 34.35 33.81 33.93 5,799,836 -0.28(-0.82%)
Apr 29, 2015 33.83 34.41 33.83 34.21 7,920,895 +0.08(+0.23%)
Apr 28, 2015 33.47 34.15 33.44 34.13 7,642,502 +0.63(+1.88%)
Apr 27, 2015 33.61 33.84 33.48 33.50 8,026,349 -0.08(-0.24%)
Apr 24, 2015 33.84 34.04 33.36 33.58 6,485,435 -0.41(-1.20%)
Apr 23, 2015 33.93 34.24 33.74 33.99 6,645,411 +0.12(+0.35%)
Apr 22, 2015 33.32 33.88 32.80 33.87 11,956,349 +1.11(+3.39%)
Apr 21, 2015 32.74 32.85 32.56 32.76 4,810,595 +0.21(+0.64%)
Apr 20, 2015 32.46 32.72 32.41 32.55 4,381,740 +0.22(+0.69%)
Apr 17, 2015 32.61 32.69 32.21 32.33 6,404,096 -0.45(-1.36%)
Apr 16, 2015 32.81 32.86 32.63 32.77 3,733,376 -0.06(-0.17%)
Apr 15, 2015 32.81 32.96 32.72 32.83 4,382,697 +0.06(+0.17%)
Apr 14, 2015 32.69 32.83 32.51 32.77 5,830,044 +0.09(+0.27%)
Apr 13, 2015 32.48 32.84 32.45 32.69 4,588,071 +0.07(+0.22%)
Apr 10, 2015 32.57 32.63 32.41 32.61 2,613,642 +0.02(+0.05%)
Apr 09, 2015 32.48 32.63 32.30 32.60 3,639,997 +0.12(+0.37%)
Apr 08, 2015 32.47 32.71 32.33 32.48 4,153,783 +0.10(+0.30%)
Apr 07, 2015 32.34 32.59 32.22 32.38 5,508,035 +0.06(+0.20%)
Apr 06, 2015 32.04 32.41 31.90 32.32 4,864,693 -0.05(-0.15%)
Apr 02, 2015 32.10 32.37 32.37 32.37 4,453,759 +0.27(+0.85%)
Apr 01, 2015 32.10 32.26 31.82 32.10 5,871,494 -0.02(-0.07%)
Mar 31, 2015 31.93 32.18 31.82 32.12 4,573,540 -0.04(-0.12%)
Mar 30, 2015 31.89 32.31 31.82 32.16 4,640,431 +0.43(+1.36%)
Mar 27, 2015 31.65 31.76 31.44 31.73 6,000,266 -0.05(-0.15%)
Mar 26, 2015 31.29 31.88 31.29 31.78 6,626,752 +0.23(+0.73%)
Mar 25, 2015 31.99 32.01 31.44 31.54 6,130,846 -0.46(-1.45%)
Mar 24, 2015 32.16 32.26 31.78 32.01 5,549,780 -0.26(-0.79%)
Mar 23, 2015 32.38 32.52 32.21 32.26 5,493,024 -0.12(-0.37%)
Mar 20, 2015 32.26 32.45 32.12 32.38 12,108,536 +0.22(+0.67%)
Mar 19, 2015 32.49 32.57 32.00 32.17 8,469,945 -0.42(-1.30%)
Mar 18, 2015 32.77 33.08 32.45 32.59 8,921,892 -0.25(-0.75%)
Mar 17, 2015 32.55 32.90 32.42 32.84 5,768,122 +0.07(+0.22%)
Mar 16, 2015 32.81 32.94 32.60 32.77 6,581,148 +0.09(+0.27%)
Mar 13, 2015 32.17 32.72 32.05 32.68 14,603,275 +0.40(+1.24%)
Mar 12, 2015 32.23 32.45 31.91 32.28 9,140,507 +0.81(+2.59%)
Mar 11, 2015 31.30 31.65 31.29 31.47 11,123,191 +0.18(+0.59%)
Mar 10, 2015 31.44 31.52 31.03 31.28 12,665,580 -0.48(-1.51%)
Mar 09, 2015 31.75 31.85 31.45 31.76 8,941,139 +0.41(+1.30%)
Mar 06, 2015 31.15 32.28 31.15 31.35 11,290,822 +0.07(+0.23%)
Mar 05, 2015 31.45 31.49 31.15 31.28 5,501,534 -0.20(-0.63%)
Mar 04, 2015 31.56 31.65 31.31 31.48 5,515,929 -0.17(-0.53%)
Mar 03, 2015 31.60 31.81 31.50 31.65 7,563,877 +0.00(+0.00%)
Mar 02, 2015 31.24 31.65 31.21 31.65 6,486,228 +0.41(+1.30%)
Feb 27, 2015 31.34 31.46 31.19 31.24 6,301,751 -0.24(-0.76%)
Feb 26, 2015 31.76 31.86 31.32 31.48 6,964,497 -0.34(-1.05%)
Feb 25, 2015 31.75 31.95 31.49 31.82 11,786,010 +0.06(+0.20%)
Feb 24, 2015 31.20 31.91 31.17 31.75 8,061,112 +0.49(+1.56%)
Feb 23, 2015 31.30 31.36 31.07 31.27 4,490,856 -0.22(-0.68%)
Feb 20, 2015 31.13 31.50 30.86 31.48 5,318,862 +0.26(+0.82%)
Feb 19, 2015 31.03 31.32 30.92 31.23 4,365,908 +0.10(+0.33%)
Feb 18, 2015 31.44 31.52 31.01 31.12 6,136,704 -0.38(-1.19%)
Feb 17, 2015 31.12 31.50 31.09 31.50 5,868,762 +0.21(+0.66%)
Feb 13, 2015 31.45 31.29 31.29 31.29 6,831,854 -0.17(-0.53%)
Feb 12, 2015 31.31 31.57 31.29 31.46 9,637,115 +0.22(+0.72%)
Feb 11, 2015 31.16 31.38 30.98 31.23 4,827,808 +0.04(+0.13%)
Feb 10, 2015 30.97 31.24 30.83 31.19 8,427,340 +0.48(+1.56%)
Feb 09, 2015 30.46 30.94 30.44 30.71 7,977,670 +0.01(+0.03%)
Feb 06, 2015 30.60 31.12 30.52 30.71 8,522,832 +0.59(+1.96%)
Feb 05, 2015 29.74 30.38 29.74 30.12 5,955,162 +0.45(+1.51%)
Feb 04, 2015 29.66 30.14 29.60 29.67 7,301,427 -0.18(-0.62%)
Feb 03, 2015 29.48 29.89 29.45 29.85 11,206,056 +0.58(+1.99%)
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.