Bank of New York Mellon (NY: BK )

46.07 USD -1.94 (-4.04%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.50 38.97 38.40 38.72 6,841,392 +0.75(+1.98%)
Oct 30, 2014 37.72 38.16 37.59 37.97 6,373,064 +0.27(+0.72%)
Oct 29, 2014 37.23 37.82 37.05 37.70 8,251,449 +0.58(+1.56%)
Oct 28, 2014 37.65 37.81 36.59 37.12 9,006,274 -0.28(-0.75%)
Oct 27, 2014 37.04 37.59 36.77 37.40 7,266,336 +0.28(+0.75%)
Oct 24, 2014 36.38 37.13 36.36 37.12 5,457,394 +0.64(+1.75%)
Oct 23, 2014 36.82 36.89 36.41 36.48 5,427,998 +0.10(+0.27%)
Oct 22, 2014 36.86 36.87 36.38 36.38 6,020,336 -0.42(-1.14%)
Oct 21, 2014 36.68 36.85 36.59 36.80 6,060,583 +0.44(+1.21%)
Oct 20, 2014 36.44 36.50 36.13 36.36 4,123,449 +0.00(+0.00%)
Oct 17, 2014 36.55 36.71 35.83 36.36 6,930,691 +0.20(+0.55%)
Oct 16, 2014 35.30 36.47 35.08 36.16 7,112,762 +0.21(+0.58%)
Oct 15, 2014 36.06 36.15 35.06 35.95 7,507,449 -0.60(-1.64%)
Oct 14, 2014 36.41 36.96 36.33 36.55 8,455,133 +0.20(+0.55%)
Oct 13, 2014 37.04 37.15 36.33 36.35 3,649,954 -0.54(-1.46%)
Oct 10, 2014 37.32 37.70 36.88 36.89 5,096,099 -0.42(-1.13%)
Oct 09, 2014 38.48 38.49 37.28 37.31 7,214,469 -1.25(-3.24%)
Oct 08, 2014 37.98 38.58 37.83 38.56 5,160,039 +0.68(+1.80%)
Oct 07, 2014 38.53 38.53 37.87 37.88 4,214,779 -0.90(-2.32%)
Oct 06, 2014 38.94 39.09 38.59 38.78 2,846,332 +0.08(+0.21%)
Oct 03, 2014 38.47 38.85 38.39 38.70 4,255,443 +0.49(+1.28%)
Oct 02, 2014 38.19 38.29 37.78 38.21 3,856,390 -0.01(-0.03%)
Oct 01, 2014 38.70 38.70 38.15 38.22 3,441,473 -0.51(-1.32%)
Sep 30, 2014 38.57 38.86 37.46 38.73 5,619,293 +0.12(+0.31%)
Sep 29, 2014 38.51 38.78 38.38 38.61 3,139,160 -0.33(-0.85%)
Sep 26, 2014 38.78 39.01 38.54 38.94 3,197,478 +0.29(+0.75%)
Sep 25, 2014 39.00 39.09 38.63 38.65 5,376,542 -0.57(-1.45%)
Sep 24, 2014 38.90 39.23 38.78 39.22 4,971,605 +0.26(+0.67%)
Sep 23, 2014 39.33 39.49 38.96 38.96 5,692,558 -0.38(-0.97%)
Sep 22, 2014 39.55 39.71 39.29 39.34 3,839,970 -0.34(-0.86%)
Sep 19, 2014 40.39 40.51 39.68 39.68 9,264,519 -0.57(-1.42%)
Sep 18, 2014 40.50 40.80 40.24 40.25 9,829,235 -0.01(-0.02%)
Sep 17, 2014 40.22 40.55 40.05 40.26 5,066,911 +0.09(+0.22%)
Sep 16, 2014 39.71 40.24 39.68 40.17 5,906,469 +0.25(+0.63%)
Sep 15, 2014 39.59 39.93 39.56 39.92 5,872,931 +0.02(+0.05%)
Sep 12, 2014 39.41 39.93 39.35 39.90 7,548,792 +0.53(+1.35%)
Sep 11, 2014 38.97 39.41 38.94 39.37 10,344,987 +0.24(+0.61%)
Sep 10, 2014 38.90 39.15 38.89 39.13 4,213,463 +0.34(+0.88%)
Sep 09, 2014 39.24 39.33 38.75 38.79 5,069,417 -0.65(-1.65%)
Sep 08, 2014 39.43 39.67 39.30 39.44 5,502,963 -0.03(-0.08%)
Sep 05, 2014 39.36 39.56 39.24 39.47 5,198,924 +0.00(+0.00%)
Sep 04, 2014 39.61 39.88 39.41 39.47 4,526,649 -0.05(-0.13%)
Sep 03, 2014 39.84 39.85 39.43 39.52 3,013,419 -0.13(-0.33%)
Sep 02, 2014 39.30 39.65 39.21 39.65 3,655,170 +0.47(+1.20%)
Aug 29, 2014 39.03 39.18 39.18 39.18 3,926,600 +0.18(+0.46%)
Aug 28, 2014 38.96 39.05 38.85 39.00 2,759,399 -0.17(-0.43%)
Aug 27, 2014 39.37 39.40 39.07 39.17 3,337,882 -0.16(-0.41%)
Aug 26, 2014 39.07 39.54 39.07 39.33 3,314,129 -0.14(-0.35%)
Aug 25, 2014 39.56 39.69 39.26 39.47 3,765,012 +0.35(+0.89%)
Aug 22, 2014 39.04 39.27 38.91 39.12 2,376,195 -0.02(-0.05%)
Aug 21, 2014 38.78 39.25 38.74 39.14 3,444,520 +0.36(+0.93%)
Aug 20, 2014 38.53 38.87 38.46 38.78 2,041,707 +0.19(+0.49%)
Aug 19, 2014 38.52 38.65 38.38 38.59 2,835,121 +0.02(+0.05%)
Aug 18, 2014 38.48 38.68 38.48 38.57 4,512,268 +0.33(+0.86%)
Aug 15, 2014 38.40 38.54 37.90 38.24 6,368,150 -0.05(-0.13%)
Aug 14, 2014 38.51 38.54 38.27 38.29 6,325,416 -0.16(-0.42%)
Aug 13, 2014 38.65 38.72 38.29 38.45 5,363,704 +0.03(+0.08%)
Aug 12, 2014 38.44 38.44 38.25 38.42 7,330,227 -0.02(-0.05%)
Aug 11, 2014 38.67 38.75 38.29 38.44 10,707,055 -0.06(-0.16%)
Aug 08, 2014 38.52 38.55 38.24 38.50 8,204,255 +0.08(+0.21%)
Aug 07, 2014 39.49 39.49 38.33 38.42 9,337,221 -0.91(-2.31%)
Aug 06, 2014 38.75 39.51 38.69 39.33 4,988,210 +0.38(+0.98%)
Aug 05, 2014 39.03 39.28 38.87 38.95 5,995,785 -0.25(-0.64%)
Aug 04, 2014 38.90 39.28 38.75 39.20 6,002,857 +0.47(+1.21%)
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.