Skip to main content

Bank of New York Mellon (NY: BK )

57.55 +0.62 (+1.08%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.81 32.23 32.23 32.23 2,797,559 -0.37(-1.12%)
Dec 30, 2014 32.73 32.79 32.59 32.60 2,646,616 -0.20(-0.61%)
Dec 29, 2014 32.74 33.13 32.71 32.80 2,892,796 -0.01(-0.02%)
Dec 26, 2014 32.81 32.98 32.78 32.80 1,911,664 +0.00(+0.00%)
Dec 24, 2014 33.04 32.80 32.80 32.80 1,556,870 -0.19(-0.58%)
Dec 23, 2014 32.54 33.09 32.53 32.99 5,982,638 +0.46(+1.42%)
Dec 22, 2014 32.52 32.53 32.34 32.53 4,734,911 +0.08(+0.24%)
Dec 19, 2014 32.70 32.83 32.44 32.45 9,341,580 -0.21(-0.63%)
Dec 18, 2014 32.45 32.66 32.30 32.66 6,875,595 +0.60(+1.88%)
Dec 17, 2014 31.66 32.07 31.52 32.06 7,337,001 +0.58(+1.84%)
Dec 16, 2014 31.37 32.01 31.23 31.48 8,579,884 -0.08(-0.25%)
Dec 15, 2014 31.94 31.99 31.36 31.56 8,801,462 -0.16(-0.50%)
Dec 12, 2014 31.88 32.28 31.69 31.72 8,314,132 -0.49(-1.53%)
Dec 11, 2014 32.45 32.79 32.17 32.21 11,104,375 -0.19(-0.59%)
Dec 10, 2014 32.70 32.90 32.37 32.40 6,676,595 -0.37(-1.12%)
Dec 09, 2014 32.41 32.80 32.20 32.76 4,967,503 +0.00(+0.00%)
Dec 08, 2014 32.79 33.07 32.55 32.76 5,648,321 +0.10(+0.32%)
Dec 05, 2014 32.24 32.56 32.16 32.66 5,999,803 +0.58(+1.81%)
Dec 04, 2014 31.99 32.18 31.86 32.08 3,808,250 -0.02(-0.05%)
Dec 03, 2014 31.95 32.42 31.91 32.10 4,932,523 +0.10(+0.30%)
Dec 02, 2014 31.59 32.04 31.54 32.00 4,748,115 +0.56(+1.77%)
Dec 01, 2014 31.74 31.74 31.21 31.45 3,506,391 -0.36(-1.12%)
Nov 28, 2014 31.94 31.99 31.76 31.80 2,091,513 -0.14(-0.45%)
Nov 26, 2014 31.82 31.95 31.95 31.95 2,157,768 +0.09(+0.27%)
Nov 25, 2014 32.06 32.10 31.70 31.86 3,684,690 +0.05(+0.15%)
Nov 24, 2014 31.91 32.03 31.72 31.81 3,374,995 -0.04(-0.12%)
Nov 21, 2014 32.07 32.09 31.76 31.85 5,684,583 +0.10(+0.33%)
Nov 20, 2014 31.38 31.80 31.33 31.75 4,794,149 +0.13(+0.43%)
Nov 19, 2014 31.41 31.68 31.25 31.61 6,015,750 +0.08(+0.25%)
Nov 18, 2014 31.56 31.68 31.48 31.53 5,628,998 -0.03(-0.10%)
Nov 17, 2014 31.37 31.63 31.20 31.56 5,215,410 +0.05(+0.15%)
Nov 14, 2014 31.47 31.80 31.45 31.52 5,994,827 +0.06(+0.20%)
Nov 13, 2014 31.57 31.61 31.13 31.45 6,250,351 -0.12(-0.38%)
Nov 12, 2014 31.17 31.64 31.11 31.57 4,564,525 +0.23(+0.74%)
Nov 11, 2014 31.31 31.45 31.22 31.34 4,258,651 -0.04(-0.13%)
Nov 10, 2014 30.90 31.41 30.88 31.38 5,225,953 +0.47(+1.52%)
Nov 07, 2014 30.83 30.99 30.57 30.91 2,926,496 +0.11(+0.36%)
Nov 06, 2014 30.80 30.87 30.65 30.80 6,109,093 +0.08(+0.26%)
Nov 05, 2014 30.88 30.93 30.54 30.72 4,262,036 -0.02(-0.08%)
Nov 04, 2014 30.48 30.79 30.44 30.75 6,139,637 +0.18(+0.60%)
Nov 03, 2014 30.79 30.88 30.44 30.56 5,742,849 -0.20(-0.65%)
Oct 31, 2014 30.59 30.96 30.51 30.76 8,611,176 +0.60(+1.98%)
Oct 30, 2014 29.97 30.32 29.86 30.17 8,021,697 +0.21(+0.72%)
Oct 29, 2014 29.58 30.05 29.44 29.95 10,385,998 +0.46(+1.56%)
Oct 28, 2014 29.91 30.04 29.07 29.49 11,336,086 -0.22(-0.75%)
Oct 27, 2014 29.43 29.86 29.21 29.71 9,146,048 +0.22(+0.75%)
Oct 24, 2014 28.90 29.50 28.89 29.49 6,869,155 +0.64(+2.23%)
Oct 23, 2014 29.12 29.17 28.79 28.85 6,864,143 +0.08(+0.27%)
Oct 22, 2014 29.15 29.16 28.77 28.77 7,613,202 -0.33(-1.14%)
Oct 21, 2014 29.01 29.14 28.93 29.10 7,664,098 +0.35(+1.21%)
Oct 20, 2014 28.82 28.86 28.57 28.75 5,214,435 +0.00(+0.00%)
Oct 17, 2014 28.90 29.03 28.33 28.75 8,764,420 +0.16(+0.55%)
Oct 16, 2014 27.91 28.84 27.74 28.59 8,994,663 +0.17(+0.58%)
Oct 15, 2014 28.52 28.59 27.72 28.43 9,493,777 -0.47(-1.64%)
Oct 14, 2014 28.79 29.23 28.73 28.90 10,692,200 +0.16(+0.55%)
Oct 13, 2014 29.29 29.38 28.73 28.74 4,615,662 -0.43(-1.46%)
Oct 10, 2014 29.51 29.81 29.17 29.17 6,444,430 -0.33(-1.13%)
Oct 09, 2014 30.43 30.44 29.48 29.50 9,123,280 -0.99(-3.24%)
Oct 08, 2014 30.03 30.50 29.91 30.49 6,525,287 +0.54(+1.80%)
Oct 07, 2014 30.47 30.47 29.95 29.95 5,329,929 -0.71(-2.32%)
Oct 06, 2014 30.79 30.91 30.52 30.67 3,599,417 +0.06(+0.21%)
Oct 03, 2014 30.42 30.72 30.36 30.60 5,381,352 +0.39(+1.28%)
Oct 02, 2014 30.20 30.28 29.88 30.22 4,876,717 -0.01(-0.03%)
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.