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 (%)
Jul 31, 2015 35.36 35.36 34.86 34.92 5,762,827 -0.43(-1.21%)
Jul 30, 2015 35.08 35.37 35.05 35.34 5,875,025 +0.26(+0.73%)
Jul 29, 2015 34.95 35.21 34.80 35.08 6,931,967 +0.15(+0.44%)
Jul 28, 2015 34.87 34.98 34.59 34.93 6,781,250 +0.26(+0.76%)
Jul 27, 2015 34.79 34.82 34.24 34.67 7,631,830 -0.37(-1.05%)
Jul 24, 2015 35.36 35.56 35.00 35.04 6,150,570 -0.60(-1.69%)
Jul 23, 2015 35.90 36.05 35.57 35.64 5,807,270 -0.21(-0.58%)
Jul 22, 2015 35.51 35.85 35.38 35.85 8,889,063 +0.46(+1.31%)
Jul 21, 2015 34.92 35.41 34.86 35.38 12,242,112 +0.94(+2.72%)
Jul 20, 2015 34.44 34.53 34.27 34.44 7,153,151 +0.13(+0.37%)
Jul 17, 2015 34.40 34.50 34.15 34.32 4,022,409 -0.20(-0.58%)
Jul 16, 2015 34.52 34.56 34.35 34.52 4,001,020 +0.32(+0.94%)
Jul 15, 2015 34.14 34.32 34.03 34.19 3,977,793 +0.11(+0.33%)
Jul 14, 2015 33.81 34.11 33.71 34.08 4,310,222 +0.12(+0.35%)
Jul 13, 2015 33.54 34.06 33.52 33.96 8,990,412 +0.54(+1.61%)
Jul 10, 2015 33.25 33.51 33.16 33.43 5,953,540 +0.58(+1.76%)
Jul 09, 2015 32.88 33.10 32.72 32.85 6,544,438 +0.36(+1.11%)
Jul 08, 2015 33.02 33.09 32.48 32.49 5,860,177 -0.80(-2.41%)
Jul 07, 2015 33.28 33.46 32.67 33.29 5,816,323 -0.01(-0.02%)
Jul 06, 2015 33.11 33.35 33.02 33.30 6,498,258 -0.19(-0.57%)
Jul 02, 2015 33.79 33.49 33.49 33.49 5,715,264 -0.31(-0.92%)
Jul 01, 2015 34.09 34.10 33.69 33.80 6,422,277 +0.17(+0.50%)
Jun 30, 2015 33.92 34.04 33.50 33.63 7,993,921 +0.14(+0.43%)
Jun 29, 2015 34.06 34.15 33.46 33.49 6,343,657 -0.95(-2.77%)
Jun 26, 2015 34.47 34.62 34.32 34.44 8,092,708 +0.10(+0.30%)
Jun 25, 2015 34.79 34.83 34.34 34.34 3,803,363 -0.35(-1.02%)
Jun 24, 2015 34.84 35.03 34.66 34.69 4,727,072 -0.30(-0.85%)
Jun 23, 2015 34.99 35.08 34.85 34.99 5,835,782 +0.15(+0.44%)
Jun 22, 2015 34.88 35.00 34.75 34.84 5,892,279 +0.28(+0.81%)
Jun 19, 2015 34.60 34.72 34.54 34.56 11,903,816 -0.12(-0.35%)
Jun 18, 2015 34.70 34.75 34.44 34.68 10,902,557 +0.10(+0.28%)
Jun 17, 2015 34.76 34.84 34.49 34.58 8,515,736 -0.04(-0.12%)
Jun 16, 2015 34.58 34.76 34.53 34.62 10,274,582 -0.07(-0.21%)
Jun 15, 2015 34.67 34.73 34.48 34.69 9,225,618 -0.31(-0.89%)
Jun 12, 2015 35.12 35.17 34.90 35.00 7,304,580 -0.16(-0.46%)
Jun 11, 2015 35.04 35.28 35.00 35.16 7,269,844 +0.11(+0.32%)
Jun 10, 2015 34.98 35.25 34.89 35.05 12,380,885 +0.27(+0.78%)
Jun 09, 2015 34.73 34.91 34.61 34.78 4,433,164 +0.05(+0.14%)
Jun 08, 2015 34.71 35.06 34.67 34.73 7,250,352 -0.02(-0.05%)
Jun 05, 2015 35.06 35.16 34.40 34.75 9,978,213 +0.32(+0.93%)
Jun 04, 2015 34.32 34.76 34.32 34.43 10,697,135 -0.36(-1.04%)
Jun 03, 2015 34.38 34.96 34.32 34.79 6,285,944 +0.41(+1.19%)
Jun 02, 2015 34.36 34.42 34.16 34.38 9,841,459 -0.02(-0.05%)
Jun 01, 2015 34.85 34.91 34.35 34.40 15,677,412 -0.35(-1.02%)
May 29, 2015 35.15 35.15 34.75 34.75 9,335,808 -0.47(-1.34%)
May 28, 2015 35.11 35.25 34.91 35.22 6,919,558 +0.06(+0.16%)
May 27, 2015 34.96 35.34 34.76 35.16 7,513,402 +0.34(+0.97%)
May 26, 2015 34.84 34.92 34.56 34.83 7,809,354 -0.01(-0.02%)
May 22, 2015 34.94 34.84 34.84 34.84 3,737,925 -0.14(-0.39%)
May 21, 2015 34.77 35.08 34.74 34.97 5,252,088 +0.02(+0.05%)
May 20, 2015 34.87 35.13 34.76 34.96 5,159,584 +0.06(+0.18%)
May 19, 2015 34.95 35.04 34.76 34.89 9,350,561 +0.06(+0.16%)
May 18, 2015 34.56 34.91 34.47 34.84 8,517,018 +0.30(+0.88%)
May 15, 2015 34.77 34.83 34.40 34.53 7,058,078 -0.22(-0.65%)
May 14, 2015 34.84 34.84 34.61 34.76 5,707,353 +0.08(+0.23%)
May 13, 2015 34.53 34.79 34.50 34.68 5,486,209 +0.07(+0.21%)
May 12, 2015 34.45 34.72 34.36 34.60 4,841,787 -0.06(-0.16%)
May 11, 2015 34.86 34.96 34.65 34.66 7,660,668 -0.13(-0.37%)
May 08, 2015 34.92 34.97 34.69 34.79 8,430,332 +0.08(+0.23%)
May 07, 2015 34.38 34.82 34.27 34.71 7,653,018 +0.30(+0.86%)
May 06, 2015 34.49 34.66 34.17 34.41 6,504,597 +0.03(+0.09%)
May 05, 2015 34.53 34.97 34.36 34.38 9,032,902 -0.30(-0.88%)
May 04, 2015 34.27 34.74 34.25 34.68 4,970,718 +0.43(+1.26%)
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.