Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.74 28.87 28.29 28.30 8,776,717 -0.58(-2.02%)
Feb 26, 2016 28.46 29.11 28.45 28.88 8,319,249 +0.63(+2.24%)
Feb 25, 2016 27.81 28.27 27.60 28.25 5,849,449 +0.45(+1.61%)
Feb 24, 2016 27.42 27.90 27.05 27.80 7,371,407 -0.23(-0.83%)
Feb 23, 2016 28.22 28.24 27.75 28.04 6,294,082 -0.30(-1.04%)
Feb 22, 2016 27.93 28.54 28.20 28.33 6,483,480 +0.40(+1.43%)
Feb 19, 2016 27.52 28.00 27.45 27.93 9,124,922 +0.31(+1.13%)
Feb 18, 2016 27.96 28.08 27.53 27.62 8,645,775 -0.30(-1.06%)
Feb 17, 2016 28.02 28.27 27.88 27.92 10,476,353 +0.29(+1.04%)
Feb 16, 2016 27.56 27.85 27.33 27.63 10,306,463 +0.58(+2.13%)
Feb 12, 2016 26.73 27.05 27.05 27.05 11,547,254 +0.87(+3.33%)
Feb 11, 2016 25.84 26.42 25.75 26.18 12,233,231 -0.66(-2.44%)
Feb 10, 2016 27.24 27.40 26.82 26.84 9,655,708 -0.03(-0.12%)
Feb 09, 2016 26.07 27.12 25.93 26.87 8,475,075 +0.24(+0.90%)
Feb 08, 2016 26.94 27.04 26.24 26.63 11,804,646 -0.93(-3.37%)
Feb 05, 2016 27.99 28.28 27.45 27.56 6,943,251 -0.39(-1.40%)
Feb 04, 2016 27.40 28.16 27.31 27.95 7,738,052 +0.49(+1.78%)
Feb 03, 2016 27.63 27.66 26.52 27.46 10,625,868 +0.04(+0.15%)
Feb 02, 2016 27.96 28.08 27.24 27.42 10,530,779 -0.97(-3.41%)
Feb 01, 2016 28.68 28.83 28.17 28.39 8,199,831 -0.58(-1.99%)
Jan 29, 2016 28.45 28.97 28.33 28.96 9,628,911 +0.82(+2.90%)
Jan 28, 2016 28.45 28.63 27.85 28.15 9,023,263 -0.05(-0.17%)
Jan 27, 2016 28.18 28.95 27.98 28.20 8,933,997 -0.10(-0.37%)
Jan 26, 2016 27.66 28.43 27.66 28.30 9,333,292 +0.71(+2.57%)
Jan 25, 2016 27.87 28.01 27.50 27.59 11,213,908 -0.38(-1.37%)
Jan 22, 2016 27.71 28.17 27.57 27.97 11,456,500 +0.67(+2.45%)
Jan 21, 2016 28.42 28.65 27.25 27.30 15,709,914 -0.92(-3.27%)
Jan 20, 2016 27.77 28.57 27.66 28.23 16,314,339 -0.37(-1.28%)
Jan 19, 2016 28.95 29.04 28.43 28.59 10,277,381 +0.12(+0.42%)
Jan 15, 2016 28.34 28.47 28.47 28.47 9,373,142 -1.03(-3.48%)
Jan 14, 2016 29.24 29.77 28.73 29.50 9,260,767 +0.49(+1.67%)
Jan 13, 2016 30.25 30.32 28.86 29.02 11,270,425 -1.00(-3.34%)
Jan 12, 2016 30.24 30.32 29.57 30.02 8,098,773 +0.24(+0.80%)
Jan 11, 2016 29.96 30.03 29.41 29.78 7,185,968 +0.21(+0.73%)
Jan 08, 2016 30.40 30.48 29.50 29.57 8,776,964 -0.55(-1.82%)
Jan 07, 2016 30.35 30.73 30.03 30.11 10,351,988 -0.78(-2.52%)
Jan 06, 2016 31.16 31.22 30.79 30.89 8,888,759 -0.80(-2.51%)
Jan 05, 2016 31.79 32.02 31.51 31.69 8,791,713 -0.12(-0.38%)
Jan 04, 2016 32.06 32.06 31.42 31.81 9,459,573 -0.99(-3.03%)
Dec 31, 2015 32.60 32.80 32.80 32.80 8,033,027 -0.05(-0.15%)
Dec 30, 2015 33.10 33.26 32.84 32.85 2,900,110 -0.35(-1.05%)
Dec 29, 2015 32.99 33.44 32.89 33.20 4,445,183 +0.46(+1.41%)
Dec 28, 2015 32.63 32.81 32.49 32.74 3,535,588 -0.07(-0.22%)
Dec 24, 2015 32.90 32.81 32.81 32.81 3,123,291 -0.10(-0.29%)
Dec 23, 2015 32.82 32.93 32.67 32.91 7,007,814 +0.29(+0.88%)
Dec 22, 2015 32.57 32.65 32.16 32.62 13,104,227 +0.32(+0.99%)
Dec 21, 2015 32.27 32.43 31.95 32.30 4,379,572 +0.29(+0.92%)
Dec 18, 2015 32.53 32.65 31.99 32.01 12,375,620 -0.83(-2.52%)
Dec 17, 2015 33.96 34.05 32.84 32.84 9,441,084 -1.15(-3.37%)
Dec 16, 2015 33.79 34.18 33.45 33.98 13,263,037 +0.53(+1.57%)
Dec 15, 2015 32.62 33.59 32.62 33.46 10,228,155 +1.31(+4.09%)
Dec 14, 2015 32.57 32.84 31.85 32.14 17,014,680 -0.30(-0.93%)
Dec 11, 2015 33.15 33.28 32.24 32.45 14,008,755 -1.19(-3.55%)
Dec 10, 2015 33.76 34.01 33.46 33.64 10,924,479 -0.10(-0.31%)
Dec 09, 2015 34.13 34.46 33.56 33.74 13,751,439 -0.60(-1.74%)
Dec 08, 2015 34.36 34.59 34.22 34.34 10,511,421 -0.35(-1.01%)
Dec 07, 2015 34.98 35.10 34.50 34.69 5,209,936 -0.37(-1.07%)
Dec 04, 2015 34.39 35.19 34.31 35.06 10,349,258 +0.86(+2.51%)
Dec 03, 2015 34.75 34.87 34.09 34.20 7,114,088 -0.41(-1.17%)
Dec 02, 2015 35.08 35.14 34.55 34.61 6,295,879 -0.33(-0.96%)
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.