Bank of New York Mellon (NY: BK )

44.26 USD +0.43 (+0.98%)
Official Closing Price Updated: 7:53 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 26.35 27.24 25.32 25.74 0 -0.16(-0.62%)
Jan 29, 2009 27.06 27.75 25.78 25.90 12,180,943 -2.16(-7.70%)
Jan 28, 2009 26.20 28.40 25.51 28.06 19,229,586 +3.37(+13.65%)
Jan 27, 2009 24.34 24.78 23.49 24.69 9,913,303 +0.85(+3.57%)
Jan 26, 2009 24.35 24.70 23.14 23.84 12,229,138 -0.04(-0.17%)
Jan 23, 2009 21.13 24.25 20.73 23.88 12,981,485 +1.80(+8.15%)
Jan 22, 2009 22.51 24.24 21.86 22.08 18,734,727 -0.92(-4.00%)
Jan 21, 2009 20.76 23.77 20.76 23.00 32,959,757 +4.00(+21.05%)
Jan 20, 2009 19.14 19.75 15.44 19.00 49,271,967 -4.36(-18.66%)
Jan 19, 2009 22.95 33.40 22.50 23.36 1,518,500 +0.40(+1.74%)
Jan 16, 2009 23.77 24.35 22.06 22.96 13,975,283 -0.31(-1.33%)
Jan 15, 2009 23.41 24.02 22.33 23.27 14,092,475 -0.11(-0.47%)
Jan 14, 2009 24.37 24.63 23.30 23.38 10,652,322 -1.88(-7.44%)
Jan 13, 2009 24.73 25.48 24.51 25.26 8,785,470 +0.21(+0.84%)
Jan 12, 2009 25.43 25.84 24.75 25.05 8,722,951 -0.54(-2.11%)
Jan 09, 2009 26.53 27.10 25.41 25.59 6,854,275 -0.79(-2.99%)
Jan 08, 2009 26.40 27.01 25.98 26.38 7,910,025 -0.40(-1.49%)
Jan 07, 2009 27.05 27.90 26.56 26.78 7,407,212 -0.91(-3.29%)
Jan 06, 2009 28.05 28.49 27.33 27.69 8,298,493 -0.04(-0.14%)
Jan 05, 2009 27.72 28.51 27.51 27.73 6,225,153 -0.79(-2.77%)
Jan 02, 2009 28.35 28.75 27.06 28.52 0 +0.19(+0.67%)
Jan 01, 2009 27.31 28.59 27.10 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.31 28.59 27.10 28.33 5,601,197 +0.85(+3.09%)
Dec 30, 2008 26.20 27.60 26.00 27.48 5,542,326 +1.53(+5.90%)
Dec 29, 2008 26.28 26.38 25.50 25.95 4,145,440 -0.32(-1.22%)
Dec 26, 2008 26.54 26.82 25.98 26.27 2,930,727 -0.07(-0.27%)
Dec 24, 2008 26.27 26.89 25.94 26.34 2,108,803 +0.21(+0.80%)
Dec 23, 2008 26.25 26.79 25.89 26.13 6,166,258 +0.30(+1.16%)
Dec 22, 2008 26.25 27.09 25.62 25.83 7,317,786 -0.45(-1.71%)
Dec 19, 2008 26.77 27.58 26.06 26.28 9,718,284 -0.08(-0.30%)
Dec 18, 2008 28.21 28.70 26.05 26.36 9,950,153 -1.64(-5.86%)
Dec 17, 2008 28.44 28.92 27.73 28.00 8,377,468 -1.04(-3.58%)
Dec 16, 2008 26.57 29.15 26.33 29.04 11,702,251 +2.74(+10.42%)
Dec 15, 2008 26.06 26.59 25.51 26.30 9,305,874 +0.29(+1.11%)
Dec 12, 2008 26.31 27.00 25.58 26.01 11,170,937 -0.98(-3.63%)
Dec 11, 2008 28.11 28.39 26.86 26.99 10,736,056 -1.72(-5.99%)
Dec 10, 2008 28.72 29.08 27.57 28.71 7,575,237 +1.08(+3.91%)
Dec 09, 2008 29.94 30.18 27.00 27.63 15,138,278 -3.12(-10.15%)
Dec 08, 2008 31.63 31.63 28.61 30.75 12,929,437 +0.63(+2.09%)
Dec 05, 2008 28.31 30.36 27.76 30.12 10,922,611 +1.58(+5.54%)
Dec 04, 2008 28.89 30.36 27.53 28.54 11,437,964 -1.05(-3.55%)
Dec 03, 2008 27.86 30.05 26.10 29.59 11,564,483 +2.45(+9.03%)
Dec 02, 2008 25.82 27.54 25.26 27.14 10,532,613 +1.29(+4.99%)
Dec 01, 2008 29.22 29.97 25.08 25.85 12,104,991 -4.36(-14.43%)
Nov 28, 2008 29.88 31.12 28.80 30.21 6,051,290 +0.25(+0.83%)
Nov 26, 2008 28.86 30.03 28.66 29.96 9,972,327 +0.21(+0.71%)
Nov 25, 2008 32.38 32.65 28.36 29.75 14,562,041 -2.50(-7.75%)
Nov 24, 2008 26.85 32.43 25.84 32.25 17,266,018 +6.41(+24.81%)
Nov 21, 2008 25.15 26.24 23.00 25.84 18,598,407 +1.48(+6.08%)
Nov 20, 2008 24.68 27.59 23.52 24.36 18,934,878 -1.03(-4.06%)
Nov 19, 2008 28.07 29.06 25.13 25.39 12,830,576 -3.25(-11.35%)
Nov 18, 2008 27.32 28.89 26.80 28.64 11,800,866 +1.29(+4.72%)
Nov 17, 2008 30.10 30.41 27.19 27.35 11,196,268 -2.89(-9.56%)
Nov 14, 2008 32.55 33.06 29.73 30.24 11,009,137 -2.66(-8.09%)
Nov 13, 2008 29.40 33.85 28.14 32.90 16,778,919 +3.71(+12.71%)
Nov 12, 2008 29.00 30.00 29.00 29.19 10,367,102 -0.45(-1.52%)
Nov 11, 2008 29.92 30.85 29.30 29.64 9,654,028 -0.50(-1.66%)
Nov 10, 2008 30.49 31.21 29.48 30.14 7,054,875 +0.04(+0.13%)
Nov 07, 2008 30.20 30.87 29.00 30.10 8,419,831 +0.19(+0.64%)
Nov 06, 2008 30.97 32.15 29.55 29.91 10,525,222 -1.19(-3.83%)
Nov 05, 2008 33.50 34.68 30.62 31.10 7,764,979 -3.32(-9.65%)
Nov 04, 2008 33.24 34.78 33.24 34.42 8,192,251 +1.58(+4.81%)
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.