Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.59 19.22 17.87 18.16 0 -0.11(-0.62%)
Jan 29, 2009 19.10 19.58 18.19 18.28 17,261,208 -1.52(-7.70%)
Jan 28, 2009 18.49 20.04 18.00 19.80 27,249,604 +2.38(+13.65%)
Jan 27, 2009 17.18 17.49 16.58 17.42 14,047,811 +0.60(+3.57%)
Jan 26, 2009 17.18 17.43 16.33 16.82 17,329,504 -0.03(-0.17%)
Jan 23, 2009 14.91 17.11 14.63 16.85 18,395,630 +1.27(+8.15%)
Jan 22, 2009 15.88 17.11 15.43 15.58 26,548,358 -0.65(-4.00%)
Jan 21, 2009 14.65 16.77 14.65 16.23 46,706,172 +2.99(+22.60%)
Jan 20, 2009 13.34 13.76 10.76 13.24 70,714,896 -3.04(-18.66%)
Jan 19, 2009 15.99 23.27 15.68 16.28 2,179,344 +0.28(+1.74%)
Jan 16, 2009 16.56 16.97 15.37 16.00 20,057,260 -0.22(-1.33%)
Jan 15, 2009 16.31 16.74 15.56 16.21 20,225,454 -0.08(-0.47%)
Jan 14, 2009 16.98 17.16 16.23 16.29 15,288,162 -1.31(-7.44%)
Jan 13, 2009 17.23 17.75 17.08 17.60 12,608,865 +0.15(+0.84%)
Jan 12, 2009 17.72 18.00 17.25 17.45 12,519,138 -0.38(-2.11%)
Jan 09, 2009 18.49 18.88 17.70 17.83 9,837,223 -0.55(-2.99%)
Jan 08, 2009 18.39 18.82 18.10 18.38 11,352,430 -0.28(-1.49%)
Jan 07, 2009 18.85 19.44 18.51 18.66 10,630,796 -0.63(-3.29%)
Jan 06, 2009 19.54 19.85 19.05 19.29 11,909,958 -0.03(-0.14%)
Jan 05, 2009 19.31 19.86 19.17 19.32 8,934,310 -0.55(-2.77%)
Jan 02, 2009 19.75 20.03 18.85 19.87 0 +0.13(+0.67%)
Jan 01, 2009 19.03 19.92 18.88 19.74 0 +0.00(+0.00%)
Dec 31, 2008 19.03 19.92 18.88 19.74 8,038,811 +0.59(+3.09%)
Dec 30, 2008 18.26 19.23 18.12 19.15 7,954,320 +1.07(+5.90%)
Dec 29, 2008 18.31 18.38 17.77 18.08 5,949,516 -0.22(-1.22%)
Dec 26, 2008 18.49 18.69 18.10 18.30 4,206,165 -0.05(-0.27%)
Dec 24, 2008 18.30 18.74 18.07 18.35 3,026,544 +0.15(+0.80%)
Dec 23, 2008 18.29 18.67 18.04 18.21 8,849,784 +0.21(+1.16%)
Dec 22, 2008 18.29 18.88 17.85 18.00 10,502,452 -0.31(-1.71%)
Dec 19, 2008 18.65 19.22 18.16 18.31 13,947,635 -0.06(-0.30%)
Dec 18, 2008 19.66 20.00 18.15 18.37 14,280,413 -1.14(-5.86%)
Dec 17, 2008 19.82 20.15 19.32 19.51 12,023,302 -0.72(-3.58%)
Dec 16, 2008 18.51 20.31 18.35 20.23 16,795,016 +1.91(+10.42%)
Dec 15, 2008 18.16 18.53 17.77 18.32 13,355,746 +0.20(+1.11%)
Dec 12, 2008 18.33 18.81 17.82 18.12 16,032,476 -0.68(-3.63%)
Dec 11, 2008 19.59 19.78 18.72 18.81 15,408,337 -1.20(-5.99%)
Dec 10, 2008 20.01 20.26 19.21 20.00 10,871,944 +0.75(+3.91%)
Dec 09, 2008 20.86 21.03 18.81 19.25 21,726,384 -2.17(-10.15%)
Dec 08, 2008 22.04 22.04 19.93 21.43 18,556,266 +0.44(+2.09%)
Dec 05, 2008 19.73 21.15 19.34 20.99 15,676,080 +1.10(+5.54%)
Dec 04, 2008 20.13 21.15 19.18 19.89 16,415,712 -0.73(-3.55%)
Dec 03, 2008 19.41 20.94 18.19 20.62 16,597,291 +1.71(+9.03%)
Dec 02, 2008 17.99 19.19 17.60 18.91 15,116,356 +0.90(+4.99%)
Dec 01, 2008 20.36 20.88 17.48 18.01 17,373,026 -3.04(-14.43%)
Nov 28, 2008 20.82 21.68 20.07 21.05 8,684,783 +0.17(+0.83%)
Nov 26, 2008 20.11 20.92 19.97 20.88 14,312,237 +0.15(+0.71%)
Nov 25, 2008 22.56 22.75 19.76 20.73 20,899,372 -1.74(-7.75%)
Nov 24, 2008 18.71 22.60 18.00 22.47 24,780,108 +4.47(+24.81%)
Nov 21, 2008 17.52 18.28 16.03 18.00 26,692,348 +1.03(+6.08%)
Nov 20, 2008 17.20 19.22 16.39 16.97 27,175,248 -0.72(-4.06%)
Nov 19, 2008 19.56 20.25 17.51 17.69 18,414,382 -2.26(-11.35%)
Nov 18, 2008 19.04 20.13 18.67 19.96 16,936,548 +0.90(+4.72%)
Nov 17, 2008 20.97 21.19 18.95 19.06 16,068,831 -2.01(-9.56%)
Nov 14, 2008 22.68 23.04 20.71 21.07 15,800,261 -1.85(-8.09%)
Nov 13, 2008 20.48 23.59 19.61 22.92 24,081,026 +2.59(+12.71%)
Nov 12, 2008 20.21 20.90 20.21 20.34 14,878,816 -0.31(-1.52%)
Nov 11, 2008 20.85 21.50 20.42 20.65 13,855,415 -0.35(-1.66%)
Nov 10, 2008 21.24 21.75 20.54 21.00 10,125,123 +0.03(+0.13%)
Nov 07, 2008 21.04 21.51 20.21 20.97 12,084,102 +0.13(+0.64%)
Nov 06, 2008 21.58 22.40 20.59 20.84 15,105,749 -0.83(-3.83%)
Nov 05, 2008 23.34 24.16 21.34 21.67 11,144,261 -2.31(-9.65%)
Nov 04, 2008 23.16 24.23 23.16 23.98 11,757,480 +1.10(+4.81%)
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.