Skip to main content

Bank of New York Mellon (NY: BK )

57.54 +0.61 (+1.07%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.98 19.30 18.93 19.27 10,916,499 +0.25(+1.29%)
Nov 27, 2009 18.81 19.39 18.74 19.03 8,330,454 -0.23(-1.20%)
Nov 25, 2009 19.14 19.36 19.14 19.26 7,942,130 +0.01(+0.08%)
Nov 24, 2009 19.38 19.41 19.02 19.25 9,369,818 -0.14(-0.75%)
Nov 23, 2009 19.20 19.41 19.07 19.39 9,849,335 +0.44(+2.33%)
Nov 20, 2009 18.91 19.29 18.82 18.95 12,305,296 -0.07(-0.34%)
Nov 19, 2009 19.17 19.36 18.99 19.01 18,954,842 -0.35(-1.79%)
Nov 18, 2009 19.51 19.55 19.32 19.36 17,699,680 -0.12(-0.63%)
Nov 17, 2009 19.54 19.68 19.43 19.48 11,752,639 -0.16(-0.81%)
Nov 16, 2009 20.12 20.14 19.49 19.64 17,823,180 -0.22(-1.09%)
Nov 13, 2009 19.77 19.99 19.63 19.86 10,282,544 +0.11(+0.55%)
Nov 12, 2009 19.87 20.35 19.72 19.75 15,865,589 -0.16(-0.80%)
Nov 11, 2009 19.64 20.00 19.64 19.91 11,106,676 +0.46(+2.38%)
Nov 10, 2009 19.78 19.85 19.35 19.45 10,143,004 -0.41(-2.08%)
Nov 09, 2009 19.72 19.86 19.52 19.86 10,374,985 +0.40(+2.04%)
Nov 06, 2009 19.04 19.54 18.96 19.46 14,468,686 +0.47(+2.48%)
Nov 05, 2009 18.90 19.38 18.83 18.99 15,676,633 +0.30(+1.59%)
Nov 04, 2009 19.38 19.41 18.67 18.70 18,582,402 -0.42(-2.20%)
Nov 03, 2009 19.41 19.43 18.78 19.12 15,665,384 -0.40(-2.04%)
Nov 02, 2009 19.48 19.94 18.97 19.51 14,953,262 +0.22(+1.16%)
Oct 30, 2009 20.11 20.19 19.28 19.29 16,742,406 -1.06(-5.19%)
Oct 29, 2009 20.06 20.35 19.83 20.35 14,877,257 +0.62(+3.12%)
Oct 28, 2009 19.98 20.32 19.72 19.73 18,764,194 -0.35(-1.77%)
Oct 27, 2009 20.65 20.79 19.92 20.09 18,221,198 -0.53(-2.56%)
Oct 26, 2009 21.45 21.49 20.53 20.61 20,323,120 -0.85(-3.98%)
Oct 23, 2009 21.47 21.55 21.34 21.47 22,775,218 +0.30(+1.44%)
Oct 22, 2009 20.68 21.27 20.46 21.16 23,294,248 +0.86(+4.24%)
Oct 21, 2009 20.81 20.91 20.30 20.30 22,402,524 -0.61(-2.91%)
Oct 20, 2009 21.11 21.11 20.84 20.91 30,700,726 +1.21(+6.13%)
Oct 19, 2009 19.82 19.85 19.50 19.70 15,891,339 -0.01(-0.04%)
Oct 16, 2009 20.11 20.22 19.67 19.71 16,472,374 -0.74(-3.64%)
Oct 15, 2009 20.24 20.51 20.07 20.45 16,057,388 +0.06(+0.32%)
Oct 14, 2009 20.38 20.43 19.73 20.39 28,339,566 +0.32(+1.59%)
Oct 13, 2009 20.57 20.69 19.98 20.07 17,457,860 -0.64(-3.11%)
Oct 12, 2009 20.69 20.92 20.54 20.71 7,858,393 -0.04(-0.17%)
Oct 09, 2009 20.49 20.78 20.45 20.75 11,134,136 +0.15(+0.74%)
Oct 08, 2009 20.72 20.91 20.37 20.60 17,822,736 -0.02(-0.11%)
Oct 07, 2009 20.38 20.70 20.26 20.62 12,912,042 +0.24(+1.17%)
Oct 06, 2009 20.20 20.45 20.10 20.38 14,828,264 +0.34(+1.70%)
Oct 05, 2009 20.17 20.17 19.75 20.04 16,911,756 +0.07(+0.36%)
Oct 02, 2009 19.83 20.48 19.83 19.97 14,010,838 -0.22(-1.08%)
Oct 01, 2009 20.85 20.90 20.16 20.19 17,183,976 -0.79(-3.76%)
Sep 30, 2009 21.29 21.34 20.74 20.98 14,459,911 -0.25(-1.16%)
Sep 29, 2009 21.56 21.68 21.13 21.22 11,987,582 -0.24(-1.11%)
Sep 28, 2009 21.08 21.70 20.98 21.46 8,676,096 +0.43(+2.03%)
Sep 25, 2009 21.16 21.25 20.82 21.03 12,157,401 -0.20(-0.92%)
Sep 24, 2009 21.49 21.66 21.08 21.23 15,522,706 -0.15(-0.71%)
Sep 23, 2009 21.58 21.90 21.38 21.38 11,202,198 -0.26(-1.20%)
Sep 22, 2009 21.66 21.71 21.34 21.64 12,384,490 +0.20(+0.95%)
Sep 21, 2009 21.43 21.58 21.27 21.44 14,430,703 -0.48(-2.21%)
Sep 18, 2009 22.31 22.39 21.79 21.92 17,062,698 -0.32(-1.43%)
Sep 17, 2009 22.34 22.84 22.22 22.24 22,319,940 +0.79(+3.69%)
Sep 16, 2009 20.99 22.29 20.77 21.45 27,608,008 +0.59(+2.83%)
Sep 15, 2009 20.99 21.24 20.72 20.86 15,622,668 -0.14(-0.65%)
Sep 14, 2009 20.47 21.11 20.22 21.00 20,408,016 +0.25(+1.22%)
Sep 11, 2009 21.11 21.33 20.72 20.74 13,257,244 -0.39(-1.85%)
Sep 10, 2009 20.91 21.13 20.69 21.13 10,954,750 +0.07(+0.31%)
Sep 09, 2009 20.63 21.11 20.52 21.07 10,963,311 +0.44(+2.14%)
Sep 08, 2009 20.58 20.63 20.32 20.63 9,454,040 +0.30(+1.50%)
Sep 04, 2009 20.49 20.58 20.11 20.32 9,569,033 -0.04(-0.21%)
Sep 03, 2009 20.30 20.56 20.10 20.37 9,387,954 +0.14(+0.72%)
Sep 02, 2009 20.25 20.48 20.17 20.22 10,039,880 -0.09(-0.46%)
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.