Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.19 24.45 24.02 24.05 6,803,403 -0.08(-0.32%)
Jul 30, 2013 24.24 24.43 24.06 24.13 5,613,664 +0.02(+0.06%)
Jul 29, 2013 24.22 24.37 24.09 24.11 5,600,092 -0.18(-0.72%)
Jul 26, 2013 24.13 24.29 23.97 24.29 5,333,808 -0.07(-0.28%)
Jul 25, 2013 24.23 24.43 24.08 24.36 5,582,305 +0.06(+0.25%)
Jul 24, 2013 24.57 24.58 24.18 24.29 6,957,709 -0.22(-0.90%)
Jul 23, 2013 24.43 24.63 24.38 24.51 5,574,460 +0.11(+0.44%)
Jul 22, 2013 24.15 24.50 24.18 24.41 5,978,206 +0.23(+0.94%)
Jul 19, 2013 23.96 24.20 23.72 24.18 6,868,027 +0.23(+0.95%)
Jul 18, 2013 23.60 24.22 23.53 23.95 10,268,312 +0.45(+1.91%)
Jul 17, 2013 23.63 24.19 23.42 23.50 13,376,726 +0.40(+1.75%)
Jul 16, 2013 23.35 23.40 22.99 23.10 10,661,223 -0.26(-1.11%)
Jul 15, 2013 23.13 23.38 22.97 23.36 9,000,084 +0.48(+2.10%)
Jul 12, 2013 22.66 22.90 22.56 22.88 7,708,456 +0.22(+0.97%)
Jul 11, 2013 22.70 22.74 22.40 22.66 7,473,906 +0.33(+1.50%)
Jul 10, 2013 22.33 22.49 22.12 22.32 6,712,760 -0.01(-0.03%)
Jul 09, 2013 22.42 22.38 22.12 22.33 8,816,647 +0.17(+0.76%)
Jul 08, 2013 22.41 22.47 22.03 22.16 10,455,152 -0.11(-0.48%)
Jul 05, 2013 21.91 22.32 21.91 22.27 6,983,993 +0.56(+2.56%)
Jul 03, 2013 21.45 21.80 21.32 21.71 3,739,965 +0.08(+0.39%)
Jul 02, 2013 21.68 22.14 21.45 21.63 7,854,562 -0.04(-0.18%)
Jul 01, 2013 21.48 22.06 21.47 21.67 10,258,972 +0.32(+1.50%)
Jun 28, 2013 21.75 21.77 21.24 21.35 13,926,959 -0.51(-2.33%)
Jun 27, 2013 21.75 21.92 21.60 21.86 7,263,374 +0.30(+1.38%)
Jun 26, 2013 21.71 21.80 21.53 21.56 8,710,885 +0.05(+0.21%)
Jun 25, 2013 21.46 21.60 21.30 21.52 6,713,592 +0.31(+1.47%)
Jun 24, 2013 21.42 21.49 20.96 21.20 13,799,210 -0.45(-2.07%)
Jun 21, 2013 22.27 22.29 21.39 21.65 14,202,465 -0.40(-1.80%)
Jun 20, 2013 22.36 22.36 21.96 22.05 10,282,831 -0.52(-2.29%)
Jun 19, 2013 22.65 22.99 22.42 22.57 11,583,441 -0.09(-0.40%)
Jun 18, 2013 22.43 22.74 22.30 22.66 6,646,369 +0.30(+1.36%)
Jun 17, 2013 22.35 22.54 22.18 22.35 7,110,848 +0.18(+0.82%)
Jun 14, 2013 22.44 22.52 22.11 22.17 3,677,067 -0.27(-1.19%)
Jun 13, 2013 22.06 22.46 21.99 22.44 6,507,289 +0.32(+1.45%)
Jun 12, 2013 22.63 22.67 22.10 22.12 4,824,809 -0.33(-1.46%)
Jun 11, 2013 22.73 22.85 22.42 22.44 5,070,009 -0.51(-2.22%)
Jun 10, 2013 22.85 23.18 22.69 22.95 10,272,671 +0.24(+1.04%)
Jun 07, 2013 22.65 22.77 22.41 22.72 10,002,636 +0.26(+1.15%)
Jun 06, 2013 22.08 22.47 21.83 22.46 9,060,828 +0.38(+1.72%)
Jun 05, 2013 22.69 22.74 22.05 22.08 8,255,854 -0.68(-2.98%)
Jun 04, 2013 22.99 23.21 22.67 22.76 5,501,338 -0.24(-1.03%)
Jun 03, 2013 22.95 23.18 22.54 22.99 6,819,520 +0.11(+0.50%)
May 31, 2013 23.20 23.48 22.88 22.88 8,362,589 -0.37(-1.60%)
May 30, 2013 22.96 23.43 22.86 23.25 9,245,211 +0.35(+1.53%)
May 29, 2013 22.73 23.17 22.71 22.90 8,571,571 +0.00(+0.00%)
May 28, 2013 22.76 23.13 22.72 22.90 9,779,804 +0.44(+1.97%)
May 24, 2013 22.40 22.47 22.25 22.46 8,471,973 -0.10(-0.44%)
May 23, 2013 22.40 22.70 22.30 22.56 5,816,980 -0.11(-0.47%)
May 22, 2013 22.92 23.23 22.58 22.67 8,850,221 -0.24(-1.03%)
May 21, 2013 23.14 23.29 22.86 22.90 7,667,390 -0.24(-1.05%)
May 20, 2013 23.14 23.32 23.07 23.14 5,895,602 -0.02(-0.10%)
May 17, 2013 22.78 23.26 22.78 23.17 6,209,362 +0.44(+1.94%)
May 16, 2013 22.86 23.03 22.63 22.73 6,848,145 -0.27(-1.16%)
May 15, 2013 22.76 23.06 22.61 22.99 7,814,074 +1.06(+4.82%)
May 13, 2013 21.48 22.05 21.42 21.93 8,648,839 +0.40(+1.87%)
May 10, 2013 21.46 21.55 21.39 21.53 6,567,342 +0.08(+0.39%)
May 09, 2013 21.61 21.67 21.44 21.45 5,561,989 -0.16(-0.74%)
May 08, 2013 21.60 21.63 21.39 21.61 7,070,839 -0.02(-0.07%)
May 07, 2013 21.55 21.67 21.37 21.62 4,216,386 +0.16(+0.74%)
May 06, 2013 21.59 21.75 21.42 21.46 7,306,713 -0.14(-0.63%)
May 03, 2013 21.52 21.68 21.26 21.60 6,063,595 +0.33(+1.57%)
May 02, 2013 21.17 21.43 21.10 21.26 5,910,503 +0.18(+0.87%)
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.