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, 2016 28.88 29.40 28.75 29.40 9,487,457 +0.83(+2.90%)
Jan 28, 2016 28.88 29.06 28.26 28.57 8,890,708 -0.05(-0.17%)
Jan 27, 2016 28.60 29.38 28.40 28.62 8,802,752 -0.11(-0.37%)
Jan 26, 2016 28.07 28.86 28.07 28.72 9,196,182 +0.72(+2.57%)
Jan 25, 2016 28.29 28.43 27.91 28.00 11,049,170 -0.39(-1.37%)
Jan 22, 2016 28.12 28.59 27.98 28.39 11,288,198 +0.68(+2.45%)
Jan 21, 2016 28.84 29.08 27.66 27.71 15,479,128 -0.94(-3.27%)
Jan 20, 2016 28.18 29.00 28.07 28.65 16,074,674 -0.37(-1.28%)
Jan 19, 2016 29.38 29.47 28.85 29.02 10,126,402 +0.12(+0.42%)
Jan 15, 2016 28.76 28.90 28.90 28.90 9,235,446 -1.04(-3.48%)
Jan 14, 2016 29.67 30.22 29.16 29.94 9,124,722 +0.49(+1.67%)
Jan 13, 2016 30.70 30.77 29.30 29.45 11,104,857 -1.02(-3.34%)
Jan 12, 2016 30.69 30.77 30.01 30.47 7,979,799 +0.24(+0.80%)
Jan 11, 2016 30.41 30.47 29.85 30.22 7,080,403 +0.22(+0.73%)
Jan 08, 2016 30.85 30.93 29.94 30.01 8,648,026 -0.56(-1.82%)
Jan 07, 2016 30.81 31.19 30.47 30.56 10,199,913 -0.79(-2.52%)
Jan 06, 2016 31.62 31.69 31.25 31.35 8,758,179 -0.81(-2.51%)
Jan 05, 2016 32.26 32.50 31.98 32.16 8,662,559 -0.12(-0.38%)
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.