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 (%)
Feb 26, 2010 20.35 20.41 20.10 20.39 7,537,405 +0.09(+0.46%)
Feb 25, 2010 20.27 20.33 19.96 20.30 9,113,366 -0.13(-0.66%)
Feb 24, 2010 20.12 20.60 20.04 20.44 10,000,974 +0.33(+1.63%)
Feb 23, 2010 20.54 20.62 20.03 20.11 10,400,384 -0.51(-2.50%)
Feb 22, 2010 20.58 20.80 20.33 20.62 10,704,970 +0.13(+0.63%)
Feb 19, 2010 19.77 20.87 19.77 20.49 17,192,314 +0.69(+3.50%)
Feb 18, 2010 19.71 19.85 19.61 19.80 6,574,616 -0.01(-0.07%)
Feb 17, 2010 19.78 19.96 19.69 19.81 6,045,129 -0.01(-0.07%)
Feb 16, 2010 19.34 19.86 19.39 19.83 7,100,588 +0.49(+2.51%)
Feb 12, 2010 19.44 19.34 19.34 19.34 10,878,488 -0.29(-1.49%)
Feb 11, 2010 19.52 19.77 19.39 19.64 7,391,450 +0.05(+0.26%)
Feb 10, 2010 19.37 19.80 19.27 19.59 11,875,712 +0.24(+1.22%)
Feb 09, 2010 19.35 19.59 19.14 19.35 10,292,727 +0.14(+0.74%)
Feb 08, 2010 19.41 19.70 19.19 19.21 10,729,252 -0.20(-1.03%)
Feb 05, 2010 19.58 19.87 18.84 19.41 20,889,304 -0.11(-0.55%)
Feb 04, 2010 20.36 20.52 19.49 19.51 14,505,797 -0.92(-4.48%)
Feb 03, 2010 20.80 20.86 20.39 20.43 9,782,731 -0.49(-2.36%)
Feb 02, 2010 21.14 21.14 20.72 20.92 10,547,943 -0.16(-0.78%)
Feb 01, 2010 20.94 21.36 20.88 21.09 9,757,834 +0.29(+1.37%)
Jan 29, 2010 20.94 21.21 20.73 20.80 11,606,526 -0.06(-0.27%)
Jan 28, 2010 21.40 21.40 20.57 20.86 11,250,254 -0.36(-1.69%)
Jan 27, 2010 20.85 21.34 20.74 21.22 10,840,679 +0.35(+1.67%)
Jan 26, 2010 21.09 21.30 20.83 20.87 10,001,951 -0.35(-1.65%)
Jan 25, 2010 21.07 21.41 21.03 21.22 9,582,444 +0.35(+1.67%)
Jan 22, 2010 21.85 22.20 20.77 20.87 17,068,672 -1.00(-4.56%)
Jan 21, 2010 22.04 22.31 21.78 21.86 18,698,468 -0.21(-0.94%)
Jan 20, 2010 21.31 22.26 21.24 22.07 24,497,070 +1.02(+4.84%)
Jan 19, 2010 20.68 21.11 20.60 21.05 12,778,961 +0.36(+1.72%)
Jan 15, 2010 20.78 20.70 20.70 20.70 15,127,782 -0.16(-0.75%)
Jan 14, 2010 20.86 21.00 20.61 20.85 8,336,982 -0.03(-0.14%)
Jan 13, 2010 20.72 21.00 20.58 20.88 8,237,244 +0.16(+0.76%)
Jan 12, 2010 20.59 20.90 20.52 20.72 12,529,980 +0.04(+0.17%)
Jan 11, 2010 21.14 21.16 20.52 20.69 13,136,380 -0.36(-1.73%)
Jan 08, 2010 20.87 21.07 20.66 21.05 10,021,674 +0.13(+0.61%)
Jan 07, 2010 20.02 21.02 19.90 20.92 15,502,862 +0.85(+4.23%)
Jan 06, 2010 20.30 20.32 20.03 20.08 10,170,507 -0.31(-1.50%)
Jan 05, 2010 19.93 20.42 19.78 20.38 10,084,575 +0.21(+1.06%)
Jan 04, 2010 20.10 20.27 19.91 20.17 8,595,331 +0.23(+1.14%)
Dec 31, 2009 19.95 19.94 19.94 19.94 5,286,433 -0.04(-0.18%)
Dec 30, 2009 19.54 20.02 19.46 19.98 6,514,860 +0.28(+1.41%)
Dec 29, 2009 19.68 19.82 19.65 19.70 5,815,165 -0.02(-0.11%)
Dec 28, 2009 19.80 19.80 19.59 19.72 6,204,555 -0.07(-0.36%)
Dec 24, 2009 19.60 19.79 19.60 19.79 2,204,767 +0.08(+0.40%)
Dec 23, 2009 19.57 19.76 19.49 19.71 7,517,945 +0.09(+0.47%)
Dec 22, 2009 19.38 19.68 19.21 19.62 7,502,360 +0.36(+1.89%)
Dec 21, 2009 19.16 19.43 19.08 19.26 9,373,768 +0.17(+0.90%)
Dec 18, 2009 19.05 19.16 18.89 19.08 14,705,374 +0.13(+0.68%)
Dec 17, 2009 18.98 19.18 18.90 18.96 9,835,910 -0.30(-1.55%)
Dec 16, 2009 19.11 19.29 19.00 19.26 10,755,976 +0.29(+1.50%)
Dec 15, 2009 19.22 19.22 18.94 18.97 16,118,164 -0.31(-1.59%)
Dec 14, 2009 19.29 19.38 19.10 19.28 8,294,113 +0.07(+0.37%)
Dec 11, 2009 19.35 19.47 19.04 19.21 15,867,682 -0.13(-0.66%)
Dec 10, 2009 19.55 19.75 19.25 19.33 9,689,415 -0.01(-0.07%)
Dec 09, 2009 19.25 19.45 19.11 19.35 11,715,063 +0.16(+0.85%)
Dec 08, 2009 19.08 19.34 19.00 19.18 13,500,484 +0.07(+0.37%)
Dec 07, 2009 19.19 19.37 19.03 19.11 14,328,087 -0.09(-0.45%)
Dec 04, 2009 19.50 19.58 18.93 19.20 18,892,212 +0.13(+0.67%)
Dec 03, 2009 19.41 19.76 19.03 19.07 17,877,646 -0.43(-2.23%)
Dec 02, 2009 19.13 19.55 19.09 19.50 14,069,004 +0.29(+1.52%)
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.