Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.43 19.67 19.28 19.49 9,818,480 -0.14(-0.74%)
Nov 29, 2010 19.43 19.78 19.28 19.64 7,881,651 +0.04(+0.18%)
Nov 26, 2010 19.63 19.88 19.50 19.60 3,225,514 -0.22(-1.13%)
Nov 24, 2010 19.57 19.83 19.83 19.83 7,708,861 +0.41(+2.12%)
Nov 23, 2010 19.54 19.59 19.36 19.41 11,015,769 -0.31(-1.57%)
Nov 22, 2010 19.92 19.94 19.58 19.72 7,424,004 -0.32(-1.62%)
Nov 19, 2010 20.16 20.21 19.87 20.05 8,875,437 -0.20(-1.00%)
Nov 18, 2010 19.95 20.36 19.93 20.25 11,982,146 +0.52(+2.64%)
Nov 17, 2010 20.04 20.11 19.68 19.73 11,391,962 -0.27(-1.34%)
Nov 16, 2010 20.16 20.22 19.77 20.00 18,524,224 -0.03(-0.15%)
Nov 15, 2010 19.95 20.24 19.93 20.03 8,922,241 +0.18(+0.88%)
Nov 12, 2010 19.83 20.08 19.77 19.85 13,020,919 -0.13(-0.65%)
Nov 11, 2010 19.82 20.06 19.69 19.98 9,259,343 -0.04(-0.18%)
Nov 10, 2010 19.99 20.14 19.61 20.02 16,602,444 -0.02(-0.11%)
Nov 09, 2010 20.35 20.37 19.97 20.04 13,531,169 -0.09(-0.47%)
Nov 08, 2010 20.24 20.30 20.06 20.14 12,730,045 -0.21(-1.03%)
Nov 05, 2010 19.12 20.40 19.07 20.35 32,727,416 +1.21(+6.30%)
Nov 04, 2010 18.76 19.20 18.60 19.14 16,001,334 +0.53(+2.87%)
Nov 03, 2010 18.09 18.62 18.07 18.60 15,722,019 +0.49(+2.71%)
Nov 02, 2010 18.14 18.24 18.05 18.11 11,280,877 +0.02(+0.12%)
Nov 01, 2010 18.19 18.31 17.89 18.09 9,532,725 -0.01(-0.04%)
Oct 29, 2010 18.18 18.28 18.02 18.10 8,361,299 -0.08(-0.44%)
Oct 28, 2010 18.30 18.33 18.04 18.18 12,421,262 -0.04(-0.20%)
Oct 27, 2010 17.95 18.32 17.89 18.21 11,571,904 +0.27(+1.53%)
Oct 25, 2010 18.40 18.40 17.92 17.94 10,705,685 -0.24(-1.35%)
Oct 22, 2010 18.33 18.44 18.13 18.19 10,818,354 -0.17(-0.90%)
Oct 21, 2010 18.49 18.54 18.08 18.35 15,038,606 -0.04(-0.20%)
Oct 20, 2010 18.80 18.82 18.36 18.39 17,665,620 -0.32(-1.69%)
Oct 19, 2010 18.71 19.16 18.58 18.70 20,279,576 -0.45(-2.37%)
Oct 18, 2010 18.60 19.24 18.55 19.16 12,982,316 +0.56(+3.02%)
Oct 15, 2010 18.96 19.01 18.57 18.60 19,940,226 -0.19(-1.03%)
Oct 14, 2010 19.16 19.16 18.60 18.79 18,695,258 -0.37(-1.95%)
Oct 13, 2010 19.20 19.51 18.90 19.16 15,197,616 +0.04(+0.19%)
Oct 12, 2010 19.17 19.23 18.95 19.13 11,398,083 +0.01(+0.08%)
Oct 11, 2010 19.08 19.20 18.97 19.11 6,385,599 +0.01(+0.08%)
Oct 08, 2010 19.10 19.14 18.90 19.10 7,835,221 +0.06(+0.30%)
Oct 07, 2010 19.36 19.40 18.97 19.04 14,028,407 -0.25(-1.31%)
Oct 06, 2010 18.99 19.35 18.96 19.29 7,758,130 +0.24(+1.25%)
Oct 05, 2010 18.93 19.21 18.88 19.06 19,488,952 +0.19(+1.03%)
Oct 04, 2010 18.88 19.05 18.77 18.86 11,969,807 -0.09(-0.49%)
Oct 01, 2010 18.96 19.20 18.81 18.96 8,555,849 +0.15(+0.79%)
Sep 30, 2010 18.80 19.07 18.68 18.81 71,132 +0.25(+1.33%)
Sep 29, 2010 18.57 18.72 18.47 18.56 7,316,998 -0.05(-0.27%)
Sep 28, 2010 18.58 18.68 18.33 18.61 91,979 +0.14(+0.78%)
Sep 27, 2010 18.74 18.76 18.45 18.47 6,923,949 -0.34(-1.80%)
Sep 24, 2010 18.31 18.81 18.31 18.80 11,215,394 +0.72(+3.98%)
Sep 23, 2010 18.08 18.39 18.07 18.08 7,815,505 -0.21(-1.14%)
Sep 22, 2010 18.38 18.60 18.27 18.29 9,136,983 -0.14(-0.78%)
Sep 21, 2010 18.70 18.83 18.37 18.44 8,714,448 -0.23(-1.23%)
Sep 20, 2010 18.37 18.72 18.31 18.67 6,452,708 +0.37(+2.01%)
Sep 17, 2010 18.30 18.70 18.17 18.30 9,385,746 -0.18(-0.97%)
Sep 15, 2010 18.32 18.52 18.13 18.48 7,271,063 +0.06(+0.35%)
Sep 14, 2010 18.73 18.76 18.35 18.42 10,012,982 -0.35(-1.84%)
Sep 13, 2010 18.81 18.94 18.62 18.76 8,950,744 +0.41(+2.24%)
Sep 10, 2010 18.44 18.53 18.31 18.35 6,022,223 -0.05(-0.27%)
Sep 09, 2010 18.66 18.80 18.26 18.40 16,193 -0.04(-0.20%)
Sep 08, 2010 18.39 18.71 18.39 18.44 6,542,761 +0.11(+0.59%)
Sep 07, 2010 18.62 18.74 18.31 18.33 1,937 -0.43(-2.30%)
Sep 03, 2010 18.39 18.82 18.38 18.76 11,632,743 +0.58(+3.17%)
Sep 02, 2010 18.03 18.19 17.95 18.19 250 +0.11(+0.60%)
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.