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 (%)
Dec 31, 2014 41.30 40.57 40.57 40.57 2,222,600 -0.46(-1.12%)
Dec 30, 2014 41.20 41.27 41.02 41.03 2,102,679 -0.25(-0.61%)
Dec 29, 2014 41.21 41.70 41.17 41.28 2,298,264 -0.01(-0.02%)
Dec 26, 2014 41.30 41.51 41.26 41.29 1,518,776 +0.00(+0.00%)
Dec 24, 2014 41.59 41.29 41.29 41.29 1,236,900 -0.24(-0.58%)
Dec 23, 2014 40.96 41.65 40.94 41.53 4,753,076 +0.58(+1.42%)
Dec 22, 2014 40.93 40.95 40.71 40.95 3,761,784 +0.10(+0.24%)
Dec 19, 2014 41.16 41.32 40.83 40.85 7,421,682 -0.26(-0.63%)
Dec 18, 2014 40.84 41.11 40.65 41.11 5,462,511 +0.76(+1.88%)
Dec 17, 2014 39.85 40.37 39.68 40.35 5,829,088 +0.73(+1.84%)
Dec 16, 2014 39.48 40.29 39.31 39.62 6,816,531 -0.10(-0.25%)
Dec 15, 2014 40.20 40.26 39.47 39.72 6,992,570 -0.20(-0.50%)
Dec 12, 2014 40.13 40.63 39.89 39.92 6,605,397 -0.62(-1.53%)
Dec 11, 2014 40.84 41.27 40.49 40.54 8,822,184 -0.24(-0.59%)
Dec 10, 2014 41.16 41.41 40.74 40.78 5,304,410 -0.46(-1.12%)
Dec 09, 2014 40.79 41.28 40.53 41.24 3,946,573 +0.00(+0.00%)
Dec 08, 2014 41.27 41.62 40.97 41.24 4,487,468 +0.13(+0.32%)
Dec 05, 2014 40.58 40.98 40.47 41.11 4,766,713 +0.73(+1.81%)
Dec 04, 2014 40.26 40.50 40.10 40.38 3,025,572 -0.02(-0.05%)
Dec 03, 2014 40.21 40.81 40.17 40.40 3,918,782 +0.12(+0.30%)
Dec 02, 2014 39.76 40.33 39.70 40.28 3,772,274 +0.70(+1.77%)
Dec 01, 2014 39.95 39.95 39.29 39.58 2,785,752 -0.45(-1.12%)
Nov 28, 2014 40.20 40.27 39.98 40.03 1,661,662 -0.18(-0.45%)
Nov 26, 2014 40.05 40.21 40.21 40.21 1,714,300 +0.11(+0.27%)
Nov 25, 2014 40.35 40.40 39.90 40.10 2,927,406 +0.06(+0.15%)
Nov 24, 2014 40.16 40.32 39.93 40.04 2,681,360 -0.05(-0.12%)
Nov 21, 2014 40.37 40.39 39.98 40.09 4,516,278 +0.13(+0.33%)
Nov 20, 2014 39.50 40.03 39.43 39.96 3,808,847 +0.17(+0.43%)
Nov 19, 2014 39.54 39.87 39.33 39.79 4,779,383 +0.10(+0.25%)
Nov 18, 2014 39.73 39.87 39.62 39.69 4,472,117 -0.04(-0.10%)
Nov 17, 2014 39.48 39.81 39.27 39.73 4,143,530 +0.06(+0.15%)
Nov 14, 2014 39.61 40.03 39.59 39.67 4,762,760 +0.08(+0.20%)
Nov 13, 2014 39.74 39.79 39.18 39.59 4,965,768 -0.15(-0.38%)
Nov 12, 2014 39.23 39.83 39.16 39.74 3,626,416 +0.29(+0.74%)
Nov 11, 2014 39.41 39.58 39.30 39.45 3,383,406 -0.05(-0.13%)
Nov 10, 2014 38.89 39.53 38.87 39.50 4,151,906 +0.59(+1.52%)
Nov 07, 2014 38.81 39.01 38.48 38.91 2,325,038 +0.14(+0.36%)
Nov 06, 2014 38.77 38.85 38.58 38.77 4,853,542 +0.10(+0.26%)
Nov 05, 2014 38.87 38.93 38.44 38.67 3,386,095 -0.03(-0.08%)
Nov 04, 2014 38.37 38.76 38.31 38.70 4,877,808 +0.23(+0.60%)
Nov 03, 2014 38.76 38.87 38.32 38.47 4,562,569 -0.25(-0.65%)
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%)
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.