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 (%)
Jan 29, 2010 21.25 21.53 21.04 21.11 11,436,021 -0.06(-0.27%)
Jan 28, 2010 21.72 21.72 20.88 21.17 11,084,982 -0.36(-1.68%)
Jan 27, 2010 21.16 21.66 21.05 21.53 10,681,423 +0.35(+1.67%)
Jan 26, 2010 21.40 21.62 21.14 21.18 9,855,017 -0.35(-1.65%)
Jan 25, 2010 21.38 21.73 21.34 21.53 9,441,672 +0.35(+1.67%)
Jan 22, 2010 22.18 22.53 21.08 21.18 16,817,924 -1.01(-4.56%)
Jan 21, 2010 22.36 22.65 22.10 22.19 18,423,776 -0.21(-0.94%)
Jan 20, 2010 21.63 22.60 21.56 22.40 24,137,194 +1.03(+4.84%)
Jan 19, 2010 20.99 21.42 20.90 21.37 12,591,231 +0.36(+1.72%)
Jan 15, 2010 21.09 21.00 21.00 21.00 14,905,546 -0.16(-0.75%)
Jan 14, 2010 21.17 21.32 20.92 21.16 8,214,507 -0.03(-0.14%)
Jan 13, 2010 21.03 21.32 20.89 21.19 8,116,235 +0.16(+0.76%)
Jan 12, 2010 20.90 21.21 20.83 21.03 12,345,907 +0.04(+0.17%)
Jan 11, 2010 21.45 21.47 20.83 21.00 12,943,399 -0.37(-1.73%)
Jan 08, 2010 21.18 21.38 20.97 21.37 9,874,450 +0.13(+0.61%)
Jan 07, 2010 20.32 21.34 20.19 21.24 15,275,117 +0.86(+4.23%)
Jan 06, 2010 20.61 20.63 20.32 20.37 10,021,096 -0.31(-1.50%)
Jan 05, 2010 20.22 20.72 20.08 20.69 9,936,426 +0.22(+1.06%)
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.