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 (%)
Sep 30, 2014 30.50 30.73 29.62 30.63 7,106,051 +0.09(+0.31%)
Sep 29, 2014 30.45 30.67 30.35 30.53 3,969,722 -0.26(-0.85%)
Sep 26, 2014 30.67 30.85 30.48 30.79 4,043,469 +0.23(+0.75%)
Sep 25, 2014 30.84 30.91 30.55 30.56 6,799,072 -0.45(-1.45%)
Sep 24, 2014 30.76 31.02 30.67 31.01 6,286,997 +0.21(+0.67%)
Sep 23, 2014 31.10 31.23 30.81 30.81 7,198,700 -0.30(-0.97%)
Sep 22, 2014 31.28 31.40 31.07 31.11 4,855,953 -0.27(-0.86%)
Sep 19, 2014 31.94 32.03 31.38 31.38 11,715,734 -0.45(-1.42%)
Sep 18, 2014 32.03 32.26 31.82 31.83 12,429,864 -0.01(-0.02%)
Sep 17, 2014 31.80 32.07 31.67 31.84 6,407,519 +0.07(+0.22%)
Sep 16, 2014 31.40 31.82 31.38 31.77 7,469,208 +0.20(+0.63%)
Sep 15, 2014 31.31 31.58 31.28 31.57 7,426,797 +0.02(+0.05%)
Sep 12, 2014 31.16 31.58 31.12 31.55 9,546,059 +0.42(+1.35%)
Sep 11, 2014 30.82 31.16 30.79 31.13 13,082,074 +0.19(+0.61%)
Sep 10, 2014 30.76 30.96 30.75 30.94 5,328,265 +0.27(+0.88%)
Sep 09, 2014 31.03 31.10 30.64 30.67 6,410,688 -0.51(-1.65%)
Sep 08, 2014 31.18 31.37 31.08 31.19 6,958,942 -0.02(-0.08%)
Sep 05, 2014 31.12 31.28 31.03 31.21 6,574,460 +0.00(+0.00%)
Sep 04, 2014 31.32 31.54 31.16 31.21 5,724,314 -0.04(-0.13%)
Sep 03, 2014 31.50 31.51 31.18 31.25 3,810,712 -0.10(-0.33%)
Sep 02, 2014 31.08 31.35 31.00 31.35 4,622,258 +0.37(+1.20%)
Aug 29, 2014 30.86 30.98 30.98 30.98 4,965,503 +0.14(+0.46%)
Aug 28, 2014 30.81 30.88 30.72 30.84 3,489,483 -0.13(-0.43%)
Aug 27, 2014 31.13 31.16 30.90 30.97 4,221,022 -0.13(-0.41%)
Aug 26, 2014 30.90 31.27 30.90 31.10 4,190,984 -0.11(-0.35%)
Aug 25, 2014 31.28 31.39 31.05 31.21 4,761,162 +0.28(+0.89%)
Aug 22, 2014 30.87 31.05 30.77 30.94 3,004,891 -0.02(-0.05%)
Aug 21, 2014 30.67 31.04 30.63 30.95 4,355,874 +0.28(+0.93%)
Aug 20, 2014 30.47 30.74 30.41 30.67 2,581,903 +0.15(+0.49%)
Aug 19, 2014 30.46 30.56 30.35 30.52 3,585,240 +0.02(+0.05%)
Aug 18, 2014 30.43 30.59 30.43 30.50 5,706,128 +0.26(+0.86%)
Aug 15, 2014 30.37 30.48 29.97 30.24 8,053,041 -0.04(-0.13%)
Aug 14, 2014 30.45 30.48 30.26 30.28 7,999,000 -0.13(-0.42%)
Aug 13, 2014 30.56 30.62 30.28 30.41 6,782,838 +0.02(+0.08%)
Aug 12, 2014 30.40 30.40 30.25 30.38 9,269,666 -0.02(-0.05%)
Aug 11, 2014 30.58 30.64 30.28 30.40 13,539,938 -0.05(-0.16%)
Aug 08, 2014 30.46 30.48 30.24 30.44 10,374,945 +0.06(+0.21%)
Aug 07, 2014 31.23 31.23 30.31 30.38 11,807,672 -0.72(-2.31%)
Aug 06, 2014 30.64 31.24 30.60 31.10 6,307,995 +0.30(+0.98%)
Aug 05, 2014 30.86 31.06 30.74 30.80 7,582,155 -0.20(-0.64%)
Aug 04, 2014 30.76 31.07 30.64 31.00 7,591,098 +0.37(+1.21%)
Aug 01, 2014 30.84 31.00 30.59 30.63 9,620,579 -0.25(-0.79%)
Jul 31, 2014 31.18 31.27 30.85 30.87 10,138,605 -0.62(-1.96%)
Jul 30, 2014 31.21 31.67 31.18 31.49 7,580,705 +0.47(+1.53%)
Jul 29, 2014 31.20 31.29 31.00 31.01 15,549,147 -0.21(-0.66%)
Jul 28, 2014 31.14 31.34 31.07 31.22 7,003,694 +0.04(+0.13%)
Jul 25, 2014 31.16 31.25 31.09 31.18 8,952,366 -0.13(-0.43%)
Jul 24, 2014 30.86 31.38 30.83 31.31 8,121,444 +0.50(+1.64%)
Jul 23, 2014 30.72 30.85 30.62 30.81 9,722,158 +0.06(+0.18%)
Jul 22, 2014 30.36 30.76 30.35 30.76 9,655,589 +0.49(+1.61%)
Jul 21, 2014 30.13 30.47 30.07 30.27 7,453,462 +0.01(+0.03%)
Jul 18, 2014 29.92 30.31 29.75 30.26 7,402,677 +0.34(+1.13%)
Jul 17, 2014 29.91 30.11 29.81 29.92 7,122,372 -0.09(-0.29%)
Jul 16, 2014 30.16 30.23 29.90 30.01 7,630,508 -0.10(-0.34%)
Jul 15, 2014 30.02 30.30 29.84 30.11 10,813,733 +0.47(+1.59%)
Jul 14, 2014 29.88 29.99 29.55 29.64 6,364,641 +0.02(+0.08%)
Jul 11, 2014 29.60 29.65 29.45 29.61 5,592,767 -0.09(-0.29%)
Jul 10, 2014 29.25 29.75 29.23 29.70 6,436,031 +0.07(+0.24%)
Jul 09, 2014 30.05 30.09 29.48 29.63 5,656,455 +0.02(+0.08%)
Jul 08, 2014 29.62 29.65 29.23 29.61 7,640,541 -0.09(-0.32%)
Jul 07, 2014 29.53 29.74 29.47 29.70 5,462,884 -0.17(-0.55%)
Jul 03, 2014 29.80 29.87 29.87 29.87 3,478,937 +0.25(+0.85%)
Jul 02, 2014 29.86 29.98 29.57 29.61 6,656,494 -0.23(-0.77%)
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.