Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.47 31.52 31.30 31.34 2,122,697 -0.14(-0.45%)
Nov 26, 2014 31.35 31.48 31.48 31.48 2,189,939 +0.09(+0.27%)
Nov 25, 2014 31.59 31.63 31.24 31.39 3,739,627 +0.05(+0.15%)
Nov 24, 2014 31.44 31.56 31.26 31.34 3,425,314 -0.04(-0.12%)
Nov 21, 2014 31.60 31.62 31.30 31.38 5,769,338 +0.10(+0.33%)
Nov 20, 2014 30.92 31.34 30.87 31.28 4,865,627 +0.13(+0.43%)
Nov 19, 2014 30.95 31.21 30.79 31.15 6,105,443 +0.08(+0.25%)
Nov 18, 2014 31.10 31.21 31.01 31.07 5,712,924 -0.03(-0.10%)
Nov 17, 2014 30.91 31.16 30.74 31.10 5,293,170 +0.05(+0.15%)
Nov 14, 2014 31.01 31.34 30.99 31.05 6,084,207 +0.06(+0.20%)
Nov 13, 2014 31.11 31.15 30.67 30.99 6,343,541 -0.12(-0.38%)
Nov 12, 2014 30.71 31.18 30.65 31.11 4,632,580 +0.23(+0.74%)
Nov 11, 2014 30.85 30.98 30.76 30.88 4,322,146 -0.04(-0.13%)
Nov 10, 2014 30.44 30.94 30.43 30.92 5,303,869 +0.46(+1.52%)
Nov 07, 2014 30.38 30.54 30.12 30.46 2,970,129 +0.11(+0.36%)
Nov 06, 2014 30.35 30.41 30.20 30.35 6,200,177 +0.08(+0.26%)
Nov 05, 2014 30.43 30.47 30.09 30.27 4,325,581 -0.02(-0.08%)
Nov 04, 2014 30.04 30.34 29.99 30.29 6,231,176 +0.18(+0.60%)
Nov 03, 2014 30.34 30.43 30.00 30.11 5,828,473 -0.20(-0.65%)
Oct 31, 2014 30.14 30.51 30.06 30.31 8,739,565 +0.59(+1.98%)
Oct 30, 2014 29.53 29.87 29.43 29.72 8,141,297 +0.21(+0.72%)
Oct 29, 2014 29.14 29.61 29.00 29.51 10,540,848 +0.45(+1.56%)
Oct 28, 2014 29.47 29.60 28.64 29.06 11,505,102 -0.22(-0.75%)
Oct 27, 2014 29.00 29.43 28.78 29.28 9,282,411 +0.22(+0.75%)
Oct 24, 2014 28.48 29.07 28.46 29.06 6,971,571 +0.63(+2.23%)
Oct 23, 2014 28.69 28.74 28.37 28.42 6,966,484 +0.08(+0.27%)
Oct 22, 2014 28.72 28.73 28.35 28.35 7,726,711 -0.33(-1.14%)
Oct 21, 2014 28.58 28.71 28.51 28.67 7,778,366 +0.34(+1.21%)
Oct 20, 2014 28.39 28.44 28.15 28.33 5,292,180 +0.00(+0.00%)
Oct 17, 2014 28.48 28.60 27.92 28.33 8,895,093 +0.16(+0.55%)
Oct 16, 2014 27.50 28.42 27.33 28.17 9,128,770 +0.16(+0.58%)
Oct 15, 2014 28.10 28.17 27.32 28.01 9,635,325 -0.47(-1.64%)
Oct 14, 2014 28.37 28.80 28.31 28.48 10,851,616 +0.16(+0.55%)
Oct 13, 2014 28.86 28.95 28.31 28.32 4,684,479 -0.42(-1.46%)
Oct 10, 2014 29.08 29.37 28.74 28.74 6,540,513 -0.33(-1.13%)
Oct 09, 2014 29.98 29.99 29.05 29.07 9,259,304 -0.97(-3.24%)
Oct 08, 2014 29.59 30.06 29.48 30.04 6,622,576 +0.53(+1.80%)
Oct 07, 2014 30.02 30.02 29.51 29.51 5,409,396 -0.70(-2.32%)
Oct 06, 2014 30.34 30.46 30.07 30.22 3,653,083 +0.06(+0.21%)
Oct 03, 2014 29.97 30.27 29.91 30.15 5,461,585 +0.38(+1.28%)
Oct 02, 2014 29.76 29.83 29.44 29.77 4,949,427 -0.01(-0.03%)
Oct 01, 2014 30.15 30.15 29.72 29.78 4,416,908 -0.40(-1.32%)
Sep 30, 2014 30.05 30.28 29.19 30.18 7,211,999 +0.09(+0.31%)
Sep 29, 2014 30.01 30.22 29.90 30.08 4,028,908 -0.26(-0.85%)
Sep 26, 2014 30.22 30.40 30.03 30.34 4,103,756 +0.23(+0.75%)
Sep 25, 2014 30.39 30.46 30.10 30.11 6,900,443 -0.44(-1.45%)
Sep 24, 2014 30.31 30.57 30.22 30.56 6,380,733 +0.20(+0.67%)
Sep 23, 2014 30.64 30.77 30.36 30.36 7,306,029 -0.30(-0.97%)
Sep 22, 2014 30.82 30.94 30.62 30.65 4,928,353 -0.26(-0.86%)
Sep 19, 2014 31.47 31.56 30.92 30.92 11,890,410 -0.44(-1.42%)
Sep 18, 2014 31.56 31.79 31.35 31.36 12,615,187 -0.01(-0.02%)
Sep 17, 2014 31.34 31.59 31.21 31.37 6,503,052 +0.07(+0.22%)
Sep 16, 2014 30.94 31.36 30.92 31.30 7,580,570 +0.19(+0.63%)
Sep 15, 2014 30.85 31.11 30.82 31.10 7,537,527 +0.02(+0.05%)
Sep 12, 2014 30.71 31.11 30.66 31.09 9,688,386 +0.41(+1.35%)
Sep 11, 2014 30.36 30.71 30.34 30.68 13,277,121 +0.19(+0.61%)
Sep 10, 2014 30.31 30.50 30.30 30.49 5,407,707 +0.26(+0.88%)
Sep 09, 2014 30.57 30.64 30.19 30.22 6,506,268 -0.51(-1.65%)
Sep 08, 2014 30.72 30.91 30.62 30.73 7,062,697 -0.02(-0.08%)
Sep 05, 2014 30.67 30.82 30.57 30.75 6,672,482 +0.00(+0.00%)
Sep 04, 2014 30.86 31.07 30.71 30.75 5,809,661 -0.04(-0.13%)
Sep 03, 2014 31.04 31.05 30.72 30.79 3,867,528 -0.10(-0.33%)
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.