Bank of New York Mellon (NY: BK )

48.98 USD +0.37 (+0.75%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.49 34.64 34.29 34.56 3,974,769 -0.02(-0.06%)
May 29, 2014 34.38 34.58 34.33 34.58 2,970,621 +0.21(+0.61%)
May 28, 2014 34.61 34.65 34.36 34.37 3,918,586 -0.28(-0.81%)
May 27, 2014 34.60 34.83 34.44 34.65 3,402,680 +0.06(+0.17%)
May 23, 2014 34.55 34.59 34.59 34.59 3,021,100 -0.07(-0.19%)
May 22, 2014 34.39 34.66 34.27 34.66 2,172,114 +0.33(+0.95%)
May 21, 2014 34.32 34.59 34.19 34.33 3,106,797 +0.25(+0.73%)
May 20, 2014 34.08 34.16 33.89 34.08 4,968,546 -0.02(-0.06%)
May 19, 2014 33.89 34.20 33.85 34.10 3,065,580 +0.07(+0.21%)
May 16, 2014 33.66 34.04 33.55 34.03 6,807,233 +0.38(+1.13%)
May 15, 2014 34.05 34.05 33.27 33.65 4,892,896 -0.53(-1.55%)
May 14, 2014 34.77 34.85 34.08 34.18 4,319,199 -0.68(-1.95%)
May 13, 2014 34.76 34.95 34.58 34.86 3,647,465 +0.08(+0.23%)
May 12, 2014 34.30 34.81 34.29 34.78 3,881,567 +0.68(+1.99%)
May 09, 2014 34.28 34.41 33.78 34.10 5,944,665 -0.37(-1.07%)
May 08, 2014 34.29 34.59 34.15 34.47 5,783,628 +0.17(+0.50%)
May 07, 2014 33.76 34.32 33.58 34.30 4,481,884 +0.70(+2.08%)
May 06, 2014 34.18 34.18 33.60 33.60 4,793,749 -0.70(-2.04%)
May 05, 2014 34.11 34.41 33.86 34.30 3,745,661 -0.13(-0.38%)
May 02, 2014 34.11 34.77 34.01 34.43 5,750,060 +0.48(+1.41%)
May 01, 2014 33.92 34.19 33.76 33.95 4,622,107 +0.08(+0.24%)
Apr 30, 2014 33.84 33.96 33.58 33.87 5,838,816 +0.05(+0.15%)
Apr 29, 2014 33.58 33.94 33.44 33.82 4,086,645 +0.46(+1.38%)
Apr 28, 2014 33.64 33.75 33.02 33.36 4,267,547 -0.24(-0.71%)
Apr 25, 2014 33.17 33.68 33.14 33.60 5,762,039 -0.02(-0.06%)
Apr 24, 2014 34.28 34.33 33.57 33.62 5,899,537 -0.59(-1.72%)
Apr 23, 2014 33.49 34.64 33.43 34.21 7,085,337 +0.46(+1.36%)
Apr 22, 2014 33.56 34.01 33.30 33.75 5,761,043 +0.04(+0.12%)
Apr 21, 2014 33.68 33.84 33.56 33.71 4,472,032 -0.05(-0.15%)
Apr 17, 2014 33.42 33.76 33.76 33.76 3,610,200 +0.34(+1.02%)
Apr 16, 2014 33.10 33.49 33.01 33.42 6,816,711 +0.17(+0.51%)
Apr 15, 2014 33.89 34.03 32.68 33.25 5,813,545 +0.02(+0.06%)
Apr 14, 2014 33.49 33.52 32.84 33.23 4,312,079 +0.11(+0.33%)
Apr 11, 2014 33.21 33.38 32.66 33.12 6,146,946 -0.21(-0.63%)
Apr 10, 2014 34.00 34.03 33.31 33.33 8,247,776 -0.64(-1.88%)
Apr 09, 2014 34.37 34.37 33.74 33.97 5,008,385 +0.09(+0.27%)
Apr 08, 2014 34.47 34.47 33.52 33.88 5,721,090 +0.06(+0.18%)
Apr 07, 2014 34.56 34.57 33.75 33.82 5,958,932 -0.78(-2.25%)
Apr 04, 2014 35.67 35.72 34.60 34.60 5,054,936 -0.79(-2.23%)
Apr 03, 2014 35.26 35.41 35.02 35.39 3,512,974 +0.12(+0.34%)
Apr 02, 2014 33.74 35.43 33.74 35.27 3,755,231 -0.14(-0.40%)
Apr 01, 2014 35.81 35.86 35.18 35.41 5,115,893 +0.12(+0.34%)
Mar 31, 2014 35.31 35.49 35.25 35.29 3,915,845 +0.19(+0.54%)
Mar 28, 2014 35.25 35.42 35.01 35.10 3,842,943 +0.10(+0.29%)
Mar 27, 2014 35.20 35.46 34.72 35.00 7,873,578 -0.15(-0.43%)
Mar 26, 2014 35.60 35.61 35.10 35.15 5,173,403 -0.25(-0.71%)
Mar 25, 2014 35.68 35.74 34.88 35.40 15,410,465 -0.18(-0.51%)
Mar 24, 2014 35.46 35.88 35.35 35.58 7,284,792 +0.33(+0.94%)
Mar 21, 2014 35.65 35.85 35.11 35.25 15,036,877 +0.03(+0.09%)
Mar 20, 2014 34.16 35.30 34.10 35.22 10,652,719 +1.03(+3.01%)
Mar 19, 2014 33.49 34.22 33.32 34.19 8,459,546 +0.70(+2.09%)
Mar 18, 2014 33.42 33.56 33.33 33.49 4,408,749 +0.12(+0.36%)
Mar 17, 2014 33.33 33.71 33.28 33.37 4,961,124 +0.24(+0.72%)
Mar 14, 2014 33.14 33.23 32.88 33.13 10,727,284 -0.04(-0.12%)
Mar 13, 2014 33.36 33.47 33.00 33.17 10,371,522 -0.13(-0.39%)
Mar 12, 2014 32.58 33.31 32.58 33.30 5,984,818 +0.08(+0.24%)
Mar 11, 2014 33.48 33.53 33.08 33.22 5,377,567 -0.12(-0.36%)
Mar 10, 2014 33.37 33.43 33.19 33.34 3,664,603 -0.17(-0.51%)
Mar 07, 2014 33.00 33.56 32.92 33.51 8,248,638 +0.75(+2.29%)
Mar 06, 2014 32.51 32.90 32.47 32.76 3,488,494 +0.32(+0.99%)
Mar 05, 2014 32.41 32.57 32.24 32.44 3,760,579 +0.04(+0.12%)
Mar 04, 2014 32.24 32.49 32.17 32.40 5,279,315 +0.53(+1.66%)
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.