Bank of New York Mellon (NY: BK )

43.68 USD +1.52 (+3.61%)
Official Closing Price Updated: 7:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.91 31.26 30.85 31.23 4,258,326 +0.35(+1.13%)
Jan 28, 2011 31.76 31.92 30.85 30.88 6,700,964 -0.74(-2.34%)
Jan 27, 2011 31.58 31.96 31.35 31.62 4,825,323 -0.09(-0.28%)
Jan 26, 2011 31.73 32.00 31.59 31.71 4,939,123 +0.04(+0.13%)
Jan 25, 2011 31.61 31.82 31.22 31.67 5,700,229 +0.09(+0.28%)
Jan 24, 2011 32.17 32.21 31.50 31.58 5,178,605 -0.37(-1.16%)
Jan 21, 2011 31.96 32.21 31.75 31.95 5,669,785 +0.32(+1.01%)
Jan 20, 2011 31.51 31.86 31.35 31.63 7,556,246 +0.15(+0.48%)
Jan 19, 2011 31.84 32.44 31.45 31.48 12,080,937 -0.54(-1.69%)
Jan 18, 2011 32.37 32.50 31.94 32.02 8,169,798 -0.35(-1.08%)
Jan 14, 2011 31.53 32.43 31.51 32.37 6,890,709 +0.73(+2.31%)
Jan 13, 2011 31.58 32.06 31.45 31.64 5,780,995 -0.02(-0.06%)
Jan 12, 2011 30.95 31.68 30.92 31.66 8,323,728 +0.97(+3.16%)
Jan 11, 2011 30.88 31.12 30.63 30.69 6,827,444 -0.01(-0.03%)
Jan 10, 2011 30.64 31.20 30.46 30.70 11,261,639 -0.06(-0.20%)
Jan 07, 2011 31.53 31.64 30.56 30.76 8,926,956 -0.68(-2.16%)
Jan 06, 2011 31.55 31.77 31.21 31.44 8,410,383 -0.25(-0.79%)
Jan 05, 2011 30.71 31.87 30.57 31.69 10,791,032 +1.06(+3.46%)
Jan 04, 2011 30.80 30.94 30.41 30.63 6,537,308 -0.25(-0.81%)
Jan 03, 2011 30.47 31.02 30.38 30.88 7,238,181 +0.68(+2.25%)
Dec 31, 2010 30.13 30.35 30.01 30.20 2,284,152 +0.02(+0.07%)
Dec 30, 2010 30.22 30.28 29.97 30.18 2,572,983 -0.10(-0.33%)
Dec 29, 2010 30.39 30.53 30.27 30.28 2,507,886 -0.11(-0.36%)
Dec 28, 2010 30.37 30.46 30.18 30.39 2,324,888 +0.06(+0.20%)
Dec 27, 2010 29.92 30.37 29.88 30.33 2,620,917 +0.24(+0.80%)
Dec 23, 2010 30.52 30.63 30.01 30.09 2,929,816 -0.43(-1.41%)
Dec 22, 2010 29.95 30.53 29.83 30.52 6,535,345 +0.73(+2.45%)
Dec 21, 2010 29.64 29.83 29.52 29.79 4,754,529 +0.18(+0.61%)
Dec 20, 2010 29.39 29.73 29.31 29.61 5,556,328 +0.22(+0.75%)
Dec 17, 2010 29.41 29.65 29.25 29.39 10,494,935 -0.04(-0.14%)
Dec 16, 2010 29.22 29.49 29.06 29.43 5,486,260 +0.27(+0.93%)
Dec 15, 2010 29.18 29.68 29.10 29.16 6,075,801 -0.04(-0.14%)
Dec 14, 2010 29.32 29.56 29.05 29.20 5,048,139 -0.13(-0.44%)
Dec 13, 2010 29.17 29.48 28.89 29.33 7,730,820 +0.38(+1.31%)
Dec 10, 2010 28.95 29.07 28.65 28.95 8,148,766 -0.03(-0.10%)
Dec 09, 2010 29.03 29.61 28.11 28.98 13,900,473 +0.22(+0.76%)
Dec 08, 2010 28.20 28.77 28.13 28.76 6,712,297 +0.62(+2.20%)
Dec 07, 2010 28.30 28.49 27.99 28.14 5,333,816 +0.15(+0.54%)
Dec 06, 2010 27.78 28.06 27.70 27.99 3,748,422 -0.01(-0.04%)
Dec 03, 2010 27.70 28.09 27.41 28.00 5,966,750 +0.16(+0.57%)
Dec 02, 2010 27.38 27.98 27.33 27.84 8,063,055 +0.47(+1.72%)
Dec 01, 2010 27.38 27.58 27.27 27.37 7,624,954 +0.38(+1.41%)
Nov 30, 2010 26.90 27.24 26.70 26.99 7,091,276 -0.20(-0.74%)
Nov 29, 2010 26.90 27.39 26.69 27.19 5,692,425 +0.05(+0.18%)
Nov 26, 2010 27.18 27.52 27.00 27.14 2,329,588 -0.31(-1.13%)
Nov 24, 2010 27.09 27.45 27.45 27.45 5,567,630 +0.57(+2.12%)
Nov 23, 2010 27.06 27.12 26.81 26.88 7,956,003 -0.43(-1.57%)
Nov 22, 2010 27.58 27.61 27.11 27.31 5,361,895 -0.45(-1.62%)
Nov 19, 2010 27.91 27.98 27.51 27.76 6,410,175 -0.28(-1.00%)
Nov 18, 2010 27.62 28.19 27.59 28.04 8,653,957 +0.72(+2.64%)
Nov 17, 2010 27.75 27.85 27.25 27.32 8,227,704 -0.37(-1.34%)
Nov 16, 2010 27.91 27.99 27.37 27.69 13,378,892 -0.04(-0.15%)
Nov 15, 2010 27.62 28.02 27.60 27.73 6,443,978 +0.24(+0.88%)
Nov 12, 2010 27.45 27.80 27.38 27.49 9,404,198 -0.18(-0.65%)
Nov 11, 2010 27.44 27.77 27.26 27.67 6,687,446 -0.05(-0.18%)
Nov 10, 2010 27.68 27.88 27.15 27.72 11,990,910 -0.03(-0.11%)
Nov 09, 2010 28.17 28.20 27.65 27.75 9,772,720 -0.13(-0.47%)
Nov 08, 2010 28.03 28.11 27.78 27.88 9,194,118 -0.29(-1.03%)
Nov 05, 2010 26.48 28.24 26.41 28.17 23,636,973 +1.67(+6.30%)
Nov 04, 2010 25.98 26.59 25.76 26.50 11,556,766 +0.74(+2.87%)
Nov 03, 2010 25.05 25.78 25.02 25.76 11,355,034 +0.68(+2.71%)
Nov 02, 2010 25.12 25.26 24.99 25.08 8,147,474 +0.03(+0.12%)
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.