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 28, 2014 24.58 24.79 24.47 24.70 8,283,011 +0.10(+0.41%)
Feb 27, 2014 24.24 24.62 24.18 24.60 5,865,725 +0.36(+1.50%)
Feb 26, 2014 24.32 24.38 24.04 24.24 5,851,541 -0.04(-0.16%)
Feb 25, 2014 24.49 24.51 24.22 24.28 6,621,102 -0.27(-1.10%)
Feb 24, 2014 24.18 24.69 24.18 24.55 5,901,107 +0.35(+1.44%)
Feb 21, 2014 24.10 24.38 24.02 24.20 6,009,554 +0.13(+0.55%)
Feb 20, 2014 24.07 24.15 23.79 24.07 7,986,156 +0.04(+0.16%)
Feb 19, 2014 24.42 24.57 24.01 24.03 5,660,669 -0.49(-1.98%)
Feb 18, 2014 24.59 24.66 24.46 24.52 4,570,284 -0.02(-0.09%)
Feb 14, 2014 24.63 24.54 24.54 24.54 6,411,022 -0.15(-0.59%)
Feb 13, 2014 24.50 24.71 24.45 24.69 4,507,813 +0.00(+0.00%)
Feb 12, 2014 24.73 24.91 24.56 24.69 3,297,090 +0.01(+0.03%)
Feb 11, 2014 24.34 24.73 24.18 24.68 6,138,535 +0.36(+1.46%)
Feb 10, 2014 24.51 24.52 24.19 24.32 6,082,531 -0.22(-0.88%)
Feb 07, 2014 24.42 24.58 24.23 24.54 6,856,337 +0.25(+1.02%)
Feb 06, 2014 23.94 24.31 23.90 24.29 4,756,596 +0.42(+1.75%)
Feb 05, 2014 24.04 24.13 23.81 23.88 5,424,730 -0.20(-0.83%)
Feb 04, 2014 24.06 24.20 23.88 24.08 10,962,645 +0.22(+0.91%)
Feb 03, 2014 24.62 24.72 23.84 23.86 10,059,299 -0.81(-3.29%)
Jan 31, 2014 24.52 24.88 24.44 24.67 6,783,506 -0.35(-1.39%)
Jan 30, 2014 24.74 25.16 24.73 25.02 6,215,465 +0.52(+2.14%)
Jan 29, 2014 24.53 24.93 24.45 24.49 8,349,866 -0.26(-1.06%)
Jan 28, 2014 24.72 24.83 24.59 24.76 7,787,466 +0.14(+0.56%)
Jan 27, 2014 24.85 25.01 24.51 24.62 8,433,356 -0.23(-0.93%)
Jan 24, 2014 25.13 25.35 24.82 24.85 9,299,578 -0.60(-2.36%)
Jan 23, 2014 25.42 25.52 25.23 25.45 10,572,814 -0.22(-0.87%)
Jan 22, 2014 25.41 25.69 25.38 25.67 7,974,675 +0.25(+0.97%)
Jan 21, 2014 25.35 25.45 25.16 25.42 10,041,044 +0.30(+1.19%)
Jan 17, 2014 25.70 25.12 25.12 25.12 11,095,798 -0.94(-3.60%)
Jan 16, 2014 26.23 26.26 25.97 26.06 8,916,419 -0.18(-0.70%)
Jan 15, 2014 25.98 26.25 25.96 26.25 7,845,157 +0.26(+1.01%)
Jan 14, 2014 25.85 26.02 25.74 25.98 6,984,606 +0.25(+0.95%)
Jan 13, 2014 26.27 26.34 25.69 25.74 7,949,814 -0.56(-2.13%)
Jan 10, 2014 26.64 26.68 26.16 26.30 6,223,886 -0.36(-1.35%)
Jan 09, 2014 26.67 26.76 26.37 26.66 4,781,465 +0.03(+0.12%)
Jan 08, 2014 26.61 26.77 26.36 26.63 6,309,641 +0.09(+0.35%)
Jan 07, 2014 26.97 27.02 26.38 26.54 9,068,440 -0.32(-1.17%)
Jan 06, 2014 27.11 27.40 26.80 26.85 8,074,343 -0.01(-0.03%)
Jan 03, 2014 26.59 27.15 26.57 26.86 5,206,566 +0.31(+1.16%)
Jan 02, 2014 26.35 26.91 26.35 26.55 4,510,950 -0.29(-1.09%)
Dec 31, 2013 26.61 26.85 26.85 26.85 3,614,477 +0.31(+1.16%)
Dec 30, 2013 26.61 26.62 26.46 26.54 2,443,626 +0.03(+0.12%)
Dec 27, 2013 26.55 26.61 26.43 26.51 2,526,030 -0.05(-0.17%)
Dec 26, 2013 26.45 26.61 26.42 26.55 2,413,807 +0.12(+0.44%)
Dec 24, 2013 26.48 26.50 26.32 26.44 1,388,346 +0.03(+0.12%)
Dec 23, 2013 26.19 26.45 26.12 26.41 4,422,138 +0.38(+1.45%)
Dec 20, 2013 26.10 26.22 26.00 26.03 9,002,909 +0.01(+0.03%)
Dec 19, 2013 25.92 26.10 25.81 26.02 4,789,741 -0.02(-0.06%)
Dec 18, 2013 25.25 26.06 25.24 26.04 9,477,972 +0.79(+3.13%)
Dec 17, 2013 25.45 25.47 25.23 25.25 4,255,938 -0.22(-0.85%)
Dec 16, 2013 25.39 25.54 25.35 25.46 3,956,298 +0.18(+0.70%)
Dec 13, 2013 25.28 25.51 25.19 25.29 4,764,425 +0.05(+0.21%)
Dec 12, 2013 25.25 25.43 25.21 25.23 7,170,504 +0.00(+0.00%)
Dec 11, 2013 25.72 25.81 25.16 25.23 6,852,116 -0.51(-1.97%)
Dec 10, 2013 25.76 26.02 25.73 25.74 3,435,271 -0.12(-0.45%)
Dec 09, 2013 25.97 26.02 25.74 25.85 4,459,552 +0.02(+0.09%)
Dec 06, 2013 25.79 25.87 25.57 25.83 4,899,801 +0.38(+1.48%)
Dec 05, 2013 25.45 25.57 25.38 25.45 4,601,950 -0.18(-0.72%)
Dec 04, 2013 25.45 25.83 25.37 25.64 4,590,275 +0.13(+0.51%)
Dec 03, 2013 25.65 25.85 25.36 25.51 5,708,789 -0.34(-1.31%)
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.