Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.97 38.97 38.97 0 +0.03(+0.08%)
Dec 29, 2016 39.28 39.44 38.63 38.94 9,072,274 -0.26(-0.65%)
Dec 28, 2016 39.81 39.91 39.18 39.19 7,471,347 -0.07(-0.17%)
Dec 27, 2016 39.31 39.36 39.07 39.26 2,755,802 +0.12(+0.32%)
Dec 23, 2016 39.13 39.13 39.13 0 -0.02(-0.06%)
Dec 22, 2016 39.11 39.31 39.06 39.16 5,549,832 +0.05(+0.13%)
Dec 21, 2016 39.26 39.27 38.91 39.11 4,423,431 -0.11(-0.27%)
Dec 20, 2016 39.24 39.38 39.06 39.22 7,018,211 +0.33(+0.85%)
Dec 19, 2016 39.03 39.08 38.67 38.89 7,877,616 -0.23(-0.59%)
Dec 16, 2016 39.99 39.99 39.04 39.12 9,019,991 -0.65(-1.63%)
Dec 15, 2016 39.70 40.17 39.40 39.77 7,335,933 +0.23(+0.58%)
Dec 14, 2016 39.39 40.15 39.22 39.54 7,523,866 -0.17(-0.43%)
Dec 13, 2016 39.93 40.13 39.42 39.71 6,381,211 +0.05(+0.12%)
Dec 12, 2016 39.96 40.28 39.64 39.66 8,675,949 -0.33(-0.82%)
Dec 09, 2016 40.28 40.32 39.75 39.99 7,852,223 -0.45(-1.12%)
Dec 08, 2016 40.01 40.75 39.78 40.44 7,326,025 +0.51(+1.28%)
Dec 07, 2016 39.63 39.93 39.39 39.93 11,165,534 +0.46(+1.17%)
Dec 06, 2016 39.59 39.67 39.13 39.47 7,018,072 +0.11(+0.27%)
Dec 05, 2016 39.65 39.90 39.27 39.36 8,079,479 +0.17(+0.44%)
Dec 02, 2016 39.85 39.95 39.13 39.19 5,567,202 -0.78(-1.95%)
Dec 01, 2016 39.21 40.03 39.13 39.97 9,204,714 +0.97(+2.49%)
Nov 30, 2016 39.04 39.26 38.96 39.00 10,182,869 +0.30(+0.79%)
Nov 29, 2016 38.74 38.91 38.53 38.70 6,852,293 +0.02(+0.04%)
Nov 28, 2016 38.66 38.95 38.58 38.68 5,604,957 -0.36(-0.93%)
Nov 25, 2016 39.04 39.04 38.90 39.04 2,832,054 +0.00(+0.00%)
Nov 23, 2016 39.04 39.04 39.04 0 +0.18(+0.47%)
Nov 22, 2016 38.93 39.11 38.57 38.86 6,930,320 -0.14(-0.36%)
Nov 21, 2016 38.97 39.14 38.86 39.00 6,108,216 -0.02(-0.04%)
Nov 18, 2016 39.09 39.20 38.79 39.02 7,062,619 -0.13(-0.34%)
Nov 17, 2016 38.66 39.36 38.60 39.15 7,782,160 +0.45(+1.17%)
Nov 16, 2016 39.02 39.08 38.59 38.70 7,746,873 -0.72(-1.84%)
Nov 15, 2016 38.70 39.45 38.44 39.42 9,684,723 +0.33(+0.84%)
Nov 14, 2016 38.64 39.37 38.62 39.09 12,260,820 +0.66(+1.71%)
Nov 11, 2016 37.87 38.48 37.77 38.43 8,069,605 +0.43(+1.13%)
Nov 10, 2016 37.83 39.16 37.48 38.01 18,963,096 +0.55(+1.47%)
Nov 09, 2016 36.16 37.63 36.15 37.46 17,060,114 +1.37(+3.78%)
Nov 08, 2016 36.09 36.40 35.95 36.09 7,380,999 -0.12(-0.34%)
Nov 07, 2016 35.95 36.22 35.90 36.21 9,254,249 +0.86(+2.42%)
Nov 04, 2016 35.40 35.58 35.17 35.36 8,000,880 -0.04(-0.12%)
Nov 03, 2016 35.51 35.70 35.30 35.40 5,924,552 +0.14(+0.40%)
Nov 02, 2016 35.50 35.57 35.14 35.26 6,505,623 -0.44(-1.22%)
Nov 01, 2016 35.74 35.86 35.31 35.70 5,671,618 +0.11(+0.30%)
Oct 31, 2016 35.79 36.02 35.58 35.59 6,656,694 -0.19(-0.53%)
Oct 28, 2016 35.80 36.01 35.51 35.78 6,794,040 -0.01(-0.02%)
Oct 27, 2016 35.81 35.93 35.46 35.79 9,926,853 +0.07(+0.21%)
Oct 26, 2016 35.34 35.81 35.32 35.71 8,239,574 +0.17(+0.48%)
Oct 25, 2016 35.44 35.62 35.35 35.54 9,458,867 -0.01(-0.02%)
Oct 24, 2016 35.57 35.70 35.31 35.55 11,171,142 +0.29(+0.84%)
Oct 21, 2016 34.41 35.34 34.34 35.25 14,658,878 +0.66(+1.89%)
Oct 20, 2016 34.03 34.67 33.96 34.60 17,402,522 +1.49(+4.50%)
Oct 19, 2016 33.03 33.15 32.70 33.11 5,849,252 +0.33(+1.00%)
Oct 18, 2016 32.58 32.84 32.44 32.78 5,136,195 +0.60(+1.86%)
Oct 17, 2016 32.40 32.47 32.09 32.18 4,175,305 -0.14(-0.43%)
Oct 14, 2016 32.40 32.61 32.24 32.32 5,762,290 +0.31(+0.97%)
Oct 13, 2016 32.54 32.54 31.68 32.01 7,162,021 -0.84(-2.57%)
Oct 12, 2016 32.79 33.03 32.57 32.85 4,911,637 +0.14(+0.43%)
Oct 11, 2016 33.25 33.29 32.57 32.72 4,998,031 -0.60(-1.79%)
Oct 10, 2016 33.49 33.53 33.27 33.31 3,582,459 +0.09(+0.27%)
Oct 07, 2016 33.41 33.55 33.04 33.22 4,943,653 -0.13(-0.39%)
Oct 06, 2016 33.49 33.53 33.13 33.35 5,333,299 -0.08(-0.24%)
Oct 05, 2016 33.17 33.49 33.07 33.44 6,987,169 +0.52(+1.57%)
Oct 04, 2016 32.62 33.08 32.45 32.92 7,978,082 +0.42(+1.28%)
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.