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 (%)
Feb 28, 2014 31.84 32.11 31.70 32.00 6,393,827 +0.13(+0.41%)
Feb 27, 2014 31.40 31.89 31.32 31.87 4,527,874 +0.47(+1.50%)
Feb 26, 2014 31.50 31.58 31.14 31.40 4,516,925 -0.05(-0.16%)
Feb 25, 2014 31.73 31.75 31.38 31.45 5,110,965 -0.35(-1.10%)
Feb 24, 2014 31.33 31.98 31.33 31.80 4,555,186 +0.45(+1.44%)
Feb 21, 2014 31.22 31.58 31.12 31.35 4,638,899 +0.17(+0.55%)
Feb 20, 2014 31.18 31.28 30.82 31.18 6,164,679 +0.05(+0.16%)
Feb 19, 2014 31.63 31.83 31.10 31.13 4,369,587 -0.63(-1.98%)
Feb 18, 2014 31.85 31.95 31.69 31.76 3,527,897 -0.03(-0.09%)
Feb 14, 2014 31.91 31.79 31.79 31.79 4,948,800 -0.19(-0.59%)
Feb 13, 2014 31.74 32.01 31.68 31.98 3,479,674 +0.00(+0.00%)
Feb 12, 2014 32.04 32.27 31.82 31.98 2,545,092 +0.01(+0.03%)
Feb 11, 2014 31.53 32.04 31.33 31.97 4,738,462 +0.46(+1.46%)
Feb 10, 2014 31.75 31.77 31.34 31.51 4,695,231 -0.28(-0.88%)
Feb 07, 2014 31.64 31.84 31.39 31.79 5,292,548 +0.32(+1.02%)
Feb 06, 2014 31.01 31.49 30.96 31.47 3,671,715 +0.54(+1.75%)
Feb 05, 2014 31.14 31.26 30.84 30.93 4,187,461 -0.26(-0.83%)
Feb 04, 2014 31.17 31.35 30.94 31.19 8,462,292 +0.28(+0.91%)
Feb 03, 2014 31.89 32.02 30.88 30.91 7,764,980 -1.05(-3.29%)
Jan 31, 2014 31.77 32.23 31.66 31.96 5,236,328 -0.45(-1.39%)
Jan 30, 2014 32.05 32.59 32.04 32.41 4,797,846 +0.68(+2.14%)
Jan 29, 2014 31.78 32.29 31.67 31.73 6,445,434 -0.49(-1.52%)
Jan 28, 2014 32.18 32.31 32.01 32.22 5,983,320 +0.18(+0.56%)
Jan 27, 2014 32.34 32.55 31.90 32.04 6,479,574 -0.30(-0.93%)
Jan 24, 2014 32.71 33.00 32.30 32.34 7,145,116 -0.78(-2.36%)
Jan 23, 2014 33.08 33.21 32.84 33.12 8,123,377 -0.29(-0.87%)
Jan 22, 2014 33.07 33.44 33.03 33.41 6,127,157 +0.32(+0.97%)
Jan 21, 2014 32.99 33.12 32.75 33.09 7,714,804 +0.39(+1.19%)
Jan 17, 2014 33.45 32.70 32.70 32.70 8,525,200 -1.22(-3.60%)
Jan 16, 2014 34.14 34.18 33.80 33.92 6,850,724 -0.24(-0.70%)
Jan 15, 2014 33.82 34.17 33.79 34.16 6,027,645 +0.34(+1.01%)
Jan 14, 2014 33.65 33.86 33.50 33.82 5,366,461 +0.32(+0.96%)
Jan 13, 2014 34.19 34.28 33.43 33.50 6,108,056 -0.73(-2.13%)
Jan 10, 2014 34.67 34.73 34.05 34.23 4,781,979 -0.47(-1.35%)
Jan 09, 2014 34.71 34.83 34.31 34.70 3,673,728 +0.04(+0.12%)
Jan 08, 2014 34.64 34.84 34.31 34.66 4,847,867 +0.12(+0.35%)
Jan 07, 2014 35.10 35.17 34.33 34.54 6,967,526 -0.41(-1.17%)
Jan 06, 2014 35.28 35.66 34.88 34.95 6,203,735 -0.01(-0.03%)
Jan 03, 2014 34.61 35.34 34.58 34.96 4,000,345 +0.40(+1.16%)
Jan 02, 2014 34.30 35.03 34.30 34.56 3,465,884 -0.38(-1.09%)
Dec 31, 2013 34.64 34.94 34.94 34.94 2,777,100 +0.40(+1.16%)
Dec 30, 2013 34.63 34.65 34.44 34.54 1,877,504 +0.04(+0.12%)
Dec 27, 2013 34.55 34.64 34.40 34.50 1,940,817 -0.06(-0.17%)
Dec 26, 2013 34.43 34.64 34.39 34.56 1,854,593 +0.15(+0.44%)
Dec 24, 2013 34.47 34.49 34.25 34.41 1,066,704 +0.04(+0.12%)
Dec 23, 2013 34.09 34.42 33.99 34.37 3,397,648 +0.49(+1.45%)
Dec 20, 2013 33.97 34.13 33.84 33.88 6,917,177 +0.01(+0.03%)
Dec 19, 2013 33.74 33.97 33.59 33.87 3,680,087 -0.02(-0.06%)
Dec 18, 2013 32.86 33.92 32.85 33.89 7,282,181 +1.03(+3.13%)
Dec 17, 2013 33.13 33.15 32.84 32.86 3,269,952 -0.28(-0.84%)
Dec 16, 2013 33.04 33.24 32.99 33.14 3,039,730 +0.23(+0.70%)
Dec 13, 2013 32.90 33.20 32.78 32.91 3,660,636 +0.07(+0.21%)
Dec 12, 2013 32.86 33.10 32.81 32.84 5,509,291 +0.00(+0.00%)
Dec 11, 2013 33.47 33.59 32.74 32.84 5,264,665 -0.66(-1.97%)
Dec 10, 2013 33.53 33.87 33.49 33.50 2,639,411 -0.15(-0.45%)
Dec 09, 2013 33.80 33.87 33.50 33.65 3,426,394 +0.03(+0.09%)
Dec 06, 2013 33.56 33.67 33.28 33.62 3,764,649 +0.49(+1.48%)
Dec 05, 2013 33.13 33.28 33.03 33.13 3,535,802 -0.24(-0.72%)
Dec 04, 2013 33.12 33.62 33.02 33.37 3,526,832 +0.17(+0.51%)
Dec 03, 2013 33.39 33.64 33.01 33.20 4,386,216 -0.44(-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.