Skip to main content

Bank of New York Mellon (NY: BK )

57.68 +0.75 (+1.32%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.94 25.16 24.83 25.07 8,161,330 +0.10(+0.41%)
Feb 27, 2014 24.60 24.98 24.54 24.97 5,779,554 +0.37(+1.50%)
Feb 26, 2014 24.68 24.74 24.40 24.60 5,765,579 -0.04(-0.16%)
Feb 25, 2014 24.86 24.87 24.58 24.64 6,523,834 -0.27(-1.10%)
Feb 24, 2014 24.54 25.05 24.54 24.91 5,814,417 +0.35(+1.44%)
Feb 21, 2014 24.46 24.74 24.38 24.56 5,921,271 +0.13(+0.55%)
Feb 20, 2014 24.43 24.51 24.15 24.43 7,868,836 +0.04(+0.16%)
Feb 19, 2014 24.78 24.94 24.37 24.39 5,577,511 -0.49(-1.98%)
Feb 18, 2014 24.95 25.03 24.83 24.88 4,503,145 -0.02(-0.09%)
Feb 14, 2014 25.00 24.91 24.91 24.91 6,316,841 -0.15(-0.59%)
Feb 13, 2014 24.87 25.08 24.82 25.05 4,441,591 +0.00(+0.00%)
Feb 12, 2014 25.10 25.28 24.93 25.05 3,248,654 +0.01(+0.03%)
Feb 11, 2014 24.70 25.10 24.54 25.05 6,048,357 +0.36(+1.46%)
Feb 10, 2014 24.87 24.89 24.55 24.69 5,993,175 -0.22(-0.88%)
Feb 07, 2014 24.79 24.94 24.59 24.91 6,755,614 +0.25(+1.02%)
Feb 06, 2014 24.29 24.67 24.25 24.65 4,686,720 +0.42(+1.75%)
Feb 05, 2014 24.40 24.49 24.16 24.23 5,345,038 -0.20(-0.83%)
Feb 04, 2014 24.42 24.56 24.24 24.44 10,801,599 +0.22(+0.91%)
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.