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 (%)
Jun 30, 2011 18.82 19.01 18.57 18.92 15,419,053 +0.13(+0.71%)
Jun 29, 2011 18.32 18.85 18.23 18.79 31,756,158 +0.71(+3.92%)
Jun 28, 2011 18.31 18.42 17.83 18.08 29,944,028 -0.13(-0.69%)
Jun 27, 2011 18.24 18.52 18.20 18.20 17,375,164 +0.01(+0.04%)
Jun 24, 2011 18.77 18.82 18.18 18.20 21,786,406 -0.59(-3.14%)
Jun 23, 2011 19.02 19.04 18.68 18.79 15,733,196 -0.44(-2.30%)
Jun 22, 2011 19.28 19.44 19.23 19.23 9,260,780 -0.21(-1.06%)
Jun 21, 2011 19.39 19.47 19.26 19.44 9,659,365 +0.19(+1.00%)
Jun 20, 2011 19.22 19.32 19.19 19.24 12,015,648 -0.10(-0.53%)
Jun 17, 2011 19.55 19.57 19.26 19.35 10,680,431 -0.02(-0.11%)
Jun 16, 2011 19.21 19.47 19.20 19.37 11,423,754 +0.16(+0.81%)
Jun 15, 2011 19.74 19.74 19.16 19.21 12,524,098 -0.66(-3.34%)
Jun 14, 2011 19.83 20.00 19.80 19.88 8,033,630 +0.19(+0.98%)
Jun 13, 2011 19.83 19.83 19.44 19.69 7,110,130 +0.29(+1.48%)
Jun 10, 2011 19.49 19.63 19.25 19.40 10,002,969 -0.21(-1.09%)
Jun 09, 2011 19.44 19.75 19.38 19.61 7,211,612 +0.25(+1.30%)
Jun 08, 2011 19.58 19.62 19.29 19.36 10,638,022 -0.24(-1.24%)
Jun 07, 2011 19.63 19.89 19.56 19.61 10,179,442 -0.03(-0.15%)
Jun 06, 2011 19.84 19.90 19.58 19.64 7,426,484 -0.23(-1.15%)
Jun 03, 2011 19.81 20.07 19.77 19.86 7,976,161 -0.44(-2.15%)
May 24, 2011 20.55 20.58 20.14 20.30 9,657,963 -0.24(-1.15%)
May 23, 2011 20.59 20.68 20.34 20.54 10,984,145 -0.28(-1.35%)
May 20, 2011 21.10 21.24 20.79 20.82 7,775,830 -0.38(-1.78%)
May 19, 2011 21.27 21.35 21.07 21.19 3,907,451 -0.01(-0.07%)
May 18, 2011 20.95 21.24 20.90 21.21 4,794,580 +0.23(+1.09%)
May 17, 2011 20.68 20.98 20.68 20.98 6,732,901 +0.21(+1.03%)
May 16, 2011 20.71 21.04 20.68 20.76 7,885,701 +0.04(+0.18%)
May 13, 2011 21.02 21.09 20.70 20.73 7,647,440 -0.31(-1.47%)
May 12, 2011 20.91 21.18 20.74 21.04 7,928,697 +0.11(+0.53%)
May 11, 2011 21.20 21.29 20.88 20.93 11,630,482 -0.38(-1.80%)
May 10, 2011 21.21 21.36 21.13 21.31 5,828,081 +0.21(+1.02%)
May 09, 2011 21.08 21.15 21.00 21.10 5,943,480 -0.01(-0.07%)
May 06, 2011 21.27 21.34 21.00 21.11 7,077,606 +0.03(+0.14%)
May 05, 2011 21.06 21.25 21.01 21.08 9,202,535 -0.15(-0.70%)
May 04, 2011 21.32 21.41 21.09 21.23 11,304,611 -0.14(-0.66%)
May 03, 2011 21.27 21.37 21.16 21.37 8,685,847 +0.10(+0.45%)
May 02, 2011 21.29 21.30 21.26 21.27 7,786,658 -0.11(-0.52%)
Apr 29, 2011 21.10 21.39 21.08 21.39 9,073,636 +0.28(+1.33%)
Apr 28, 2011 21.12 21.26 21.04 21.10 9,561,179 -0.23(-1.07%)
Apr 27, 2011 21.16 21.36 21.05 21.33 6,047,868 +0.24(+1.12%)
Apr 26, 2011 20.88 21.20 20.83 21.10 6,784,756 +0.27(+1.31%)
Apr 25, 2011 20.83 20.88 20.70 20.83 8,169,411 -0.05(-0.25%)
Apr 21, 2011 21.02 21.03 20.80 20.88 8,456,244 -0.10(-0.49%)
Apr 20, 2011 21.08 21.16 20.80 20.98 12,848,531 +0.14(+0.67%)
Apr 19, 2011 21.04 21.35 20.69 20.84 25,917,596 -0.62(-2.91%)
Apr 18, 2011 21.53 21.65 21.31 21.46 9,503,630 -0.38(-1.75%)
Apr 15, 2011 22.05 22.09 21.70 21.85 6,602,937 -0.05(-0.24%)
Apr 14, 2011 21.79 22.00 21.71 21.90 8,393,419 +0.12(+0.54%)
Apr 13, 2011 22.16 22.27 21.66 21.78 9,401,158 -0.24(-1.10%)
Apr 12, 2011 22.07 22.10 21.85 22.02 7,966,210 -0.13(-0.60%)
Apr 11, 2011 22.25 22.62 22.05 22.16 8,145,084 -0.06(-0.26%)
Apr 08, 2011 22.48 22.48 22.06 22.21 6,953,250 -0.15(-0.66%)
Apr 07, 2011 22.25 22.47 22.19 22.36 6,935,996 +0.10(+0.43%)
Apr 06, 2011 22.38 22.43 22.14 22.27 9,454,796 -0.08(-0.36%)
Apr 05, 2011 22.35 22.43 22.27 22.35 7,056,186 -0.01(-0.03%)
Apr 04, 2011 22.24 22.42 22.24 22.35 7,872,639 +0.10(+0.46%)
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.