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 (%)
Mar 31, 2014 27.66 27.80 27.62 27.65 4,998,337 +0.15(+0.54%)
Mar 28, 2014 27.62 27.75 27.43 27.50 4,905,282 +0.08(+0.29%)
Mar 27, 2014 27.58 27.78 27.20 27.42 10,050,142 -0.12(-0.43%)
Mar 26, 2014 27.89 27.90 27.50 27.54 6,603,533 -0.20(-0.71%)
Mar 25, 2014 27.95 28.00 27.33 27.73 19,670,518 -0.14(-0.51%)
Mar 24, 2014 27.78 28.11 27.69 27.87 9,298,592 +0.26(+0.94%)
Mar 21, 2014 27.93 28.09 27.51 27.62 19,193,656 +0.02(+0.09%)
Mar 20, 2014 26.76 27.66 26.71 27.59 13,597,545 +0.81(+3.01%)
Mar 19, 2014 26.24 26.81 26.10 26.79 10,798,094 +0.55(+2.09%)
Mar 18, 2014 26.18 26.29 26.11 26.24 5,627,499 +0.09(+0.36%)
Mar 17, 2014 26.11 26.41 26.07 26.14 6,332,572 +0.19(+0.72%)
Mar 14, 2014 25.96 26.03 25.76 25.95 13,692,723 -0.03(-0.12%)
Mar 13, 2014 26.14 26.22 25.85 25.99 13,238,615 -0.10(-0.39%)
Mar 12, 2014 25.52 26.10 25.52 26.09 7,639,254 +0.06(+0.24%)
Mar 11, 2014 26.23 26.27 25.91 26.03 6,864,136 -0.09(-0.36%)
Mar 10, 2014 26.14 26.19 26.00 26.12 4,677,642 -0.13(-0.51%)
Mar 07, 2014 25.85 26.29 25.79 26.25 10,528,883 +0.59(+2.29%)
Mar 06, 2014 25.47 25.77 25.44 25.67 4,452,849 +0.25(+0.99%)
Mar 05, 2014 25.39 25.52 25.26 25.41 4,800,149 +0.03(+0.12%)
Mar 04, 2014 25.26 25.45 25.20 25.38 6,738,723 +0.42(+1.66%)
Mar 03, 2014 24.79 25.02 24.60 24.97 7,534,987 -0.10(-0.41%)
Feb 28, 2014 24.94 25.16 24.83 25.07 8,161,330 +0.10(+0.41%)
Feb 27, 2014 24.60 24.98 24.54 24.97 5,779,554 +0.37(+1.50%)
Feb 26, 2014 24.68 24.74 24.40 24.60 5,765,579 -0.04(-0.16%)
Feb 25, 2014 24.86 24.87 24.58 24.64 6,523,834 -0.27(-1.10%)
Feb 24, 2014 24.54 25.05 24.54 24.91 5,814,417 +0.35(+1.44%)
Feb 21, 2014 24.46 24.74 24.38 24.56 5,921,271 +0.13(+0.55%)
Feb 20, 2014 24.43 24.51 24.15 24.43 7,868,836 +0.04(+0.16%)
Feb 19, 2014 24.78 24.94 24.37 24.39 5,577,511 -0.49(-1.98%)
Feb 18, 2014 24.95 25.03 24.83 24.88 4,503,145 -0.02(-0.09%)
Feb 14, 2014 25.00 24.91 24.91 24.91 6,316,841 -0.15(-0.59%)
Feb 13, 2014 24.87 25.08 24.82 25.05 4,441,591 +0.00(+0.00%)
Feb 12, 2014 25.10 25.28 24.93 25.05 3,248,654 +0.01(+0.03%)
Feb 11, 2014 24.70 25.10 24.54 25.05 6,048,357 +0.36(+1.46%)
Feb 10, 2014 24.87 24.89 24.55 24.69 5,993,175 -0.22(-0.88%)
Feb 07, 2014 24.79 24.94 24.59 24.91 6,755,614 +0.25(+1.02%)
Feb 06, 2014 24.29 24.67 24.25 24.65 4,686,720 +0.42(+1.75%)
Feb 05, 2014 24.40 24.49 24.16 24.23 5,345,038 -0.20(-0.83%)
Feb 04, 2014 24.42 24.56 24.24 24.44 10,801,599 +0.22(+0.91%)
Feb 03, 2014 24.98 25.09 24.19 24.22 9,911,523 -0.82(-3.29%)
Jan 31, 2014 24.89 25.25 24.80 25.04 6,683,853 -0.35(-1.39%)
Jan 30, 2014 25.11 25.53 25.10 25.39 6,124,157 +0.53(+2.14%)
Jan 29, 2014 24.90 25.30 24.81 24.86 8,227,203 -0.27(-1.06%)
Jan 28, 2014 25.09 25.20 24.96 25.12 7,673,064 +0.14(+0.56%)
Jan 27, 2014 25.22 25.38 24.88 24.98 8,309,465 -0.23(-0.93%)
Jan 24, 2014 25.51 25.73 25.19 25.22 9,162,963 -0.61(-2.35%)
Jan 23, 2014 25.80 25.90 25.61 25.83 10,417,494 -0.23(-0.87%)
Jan 22, 2014 25.79 26.08 25.76 26.05 7,857,522 +0.25(+0.97%)
Jan 21, 2014 25.73 25.83 25.54 25.80 9,893,536 +0.30(+1.19%)
Jan 17, 2014 26.08 25.50 25.50 25.50 10,932,795 -0.95(-3.60%)
Jan 16, 2014 26.62 26.65 26.36 26.45 8,785,432 -0.19(-0.70%)
Jan 15, 2014 26.37 26.64 26.35 26.64 7,729,907 +0.27(+1.01%)
Jan 14, 2014 26.24 26.40 26.12 26.37 6,881,999 +0.25(+0.96%)
Jan 13, 2014 26.66 26.73 26.07 26.12 7,833,027 -0.57(-2.13%)
Jan 10, 2014 27.04 27.08 26.55 26.69 6,132,454 -0.37(-1.35%)
Jan 09, 2014 27.07 27.16 26.76 27.06 4,711,222 +0.03(+0.12%)
Jan 08, 2014 27.01 27.17 26.75 27.03 6,216,949 +0.09(+0.35%)
Jan 07, 2014 27.37 27.42 26.77 26.93 8,935,220 -0.32(-1.17%)
Jan 06, 2014 27.51 27.81 27.20 27.25 7,955,727 -0.01(-0.03%)
Jan 03, 2014 26.99 27.56 26.97 27.26 5,130,079 +0.31(+1.16%)
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.