Skip to main content

Bank of New York Mellon (NY: BK )

57.72 +0.79 (+1.39%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.49 20.61 19.29 20.44 27,453,924 +1.69(+8.99%)
Mar 30, 2009 19.45 19.74 18.56 18.75 22,676,524 -1.62(-7.95%)
Mar 26, 2009 20.22 20.73 19.61 20.37 25,991,140 +0.33(+1.66%)
Mar 25, 2009 19.27 20.09 18.52 20.04 27,650,860 +1.01(+5.32%)
Mar 24, 2009 19.81 20.61 18.85 19.03 29,488,690 -1.03(-5.16%)
Mar 23, 2009 18.94 20.44 18.82 20.06 34,947,956 +2.84(+16.51%)
Mar 20, 2009 18.46 18.46 17.22 17.22 27,017,548 -1.85(-9.69%)
Mar 19, 2009 20.61 20.64 18.10 19.07 34,662,652 -1.29(-6.32%)
Mar 18, 2009 17.36 20.59 17.13 20.35 42,173,704 +2.59(+14.58%)
Mar 17, 2009 16.41 17.84 16.12 17.76 21,958,154 +1.37(+8.34%)
Mar 16, 2009 17.26 18.04 16.25 16.40 23,719,828 -0.73(-4.27%)
Mar 13, 2009 17.73 17.73 16.31 17.13 0 -0.72(-4.01%)
Mar 12, 2009 16.47 18.01 15.91 17.84 36,675,620 +1.54(+9.45%)
Mar 11, 2009 15.09 16.78 14.86 16.30 35,043,512 +1.43(+9.58%)
Mar 10, 2009 13.75 14.88 13.07 14.88 36,079,836 +1.84(+14.10%)
Mar 09, 2009 13.02 13.65 12.63 13.04 24,175,570 -0.17(-1.26%)
Mar 06, 2009 14.45 14.67 11.34 13.20 0 -1.01(-7.13%)
Mar 05, 2009 15.30 15.79 13.95 14.22 26,322,064 -1.68(-10.56%)
Mar 04, 2009 16.57 16.68 15.48 15.90 23,050,498 +0.38(+2.47%)
Mar 02, 2009 15.60 16.45 15.41 15.51 23,206,168 -0.53(-3.29%)
Feb 27, 2009 15.84 16.81 15.84 16.04 0 -0.81(-4.81%)
Feb 26, 2009 17.75 18.21 16.50 16.85 22,664,006 -0.36(-2.10%)
Feb 25, 2009 17.42 17.84 16.48 17.21 22,572,336 -0.42(-2.38%)
Feb 24, 2009 15.79 17.71 15.69 17.63 26,615,292 +1.95(+12.41%)
Feb 23, 2009 16.73 16.95 15.67 15.69 19,408,326 -0.83(-5.04%)
Feb 20, 2009 16.16 16.87 15.58 16.52 25,798,180 -0.37(-2.19%)
Feb 19, 2009 17.47 17.78 16.79 16.89 13,621,808 -0.25(-1.44%)
Feb 18, 2009 17.18 18.02 16.40 17.13 18,704,738 +0.40(+2.38%)
Feb 17, 2009 17.02 17.89 16.65 16.74 24,071,428 -1.54(-8.43%)
Feb 13, 2009 18.82 19.02 18.24 18.28 15,260,212 -1.21(-6.20%)
Feb 12, 2009 19.12 19.50 18.09 19.48 18,219,250 -0.52(-2.60%)
Feb 11, 2009 19.01 20.08 18.67 20.01 13,515,774 +1.22(+6.51%)
Feb 10, 2009 20.05 20.45 18.59 18.78 20,137,166 -1.66(-8.14%)
Feb 09, 2009 20.73 20.90 19.98 20.45 10,223,889 -0.11(-0.53%)
Feb 06, 2009 20.30 21.18 19.89 20.56 20,674,950 +0.67(+3.35%)
Feb 05, 2009 19.59 20.61 19.18 19.89 19,266,844 +0.00(+0.00%)
Feb 04, 2009 19.82 20.40 19.32 19.89 15,026,354 +0.25(+1.25%)
Feb 03, 2009 19.95 19.97 18.34 19.64 19,760,102 -0.02(-0.11%)
Feb 02, 2009 18.17 19.70 18.17 19.67 15,305,139 +1.04(+5.59%)
Jan 30, 2009 19.07 19.71 18.32 18.62 0 -0.12(-0.62%)
Jan 29, 2009 19.58 20.08 18.65 18.74 16,835,452 -1.56(-7.70%)
Jan 28, 2009 18.96 20.55 18.46 20.30 26,577,480 +2.44(+13.65%)
Jan 27, 2009 17.61 17.93 17.00 17.86 13,701,314 +0.62(+3.57%)
Jan 26, 2009 17.62 17.87 16.74 17.25 16,902,062 -0.03(-0.17%)
Jan 23, 2009 15.29 17.55 15.00 17.28 17,941,892 +1.30(+8.15%)
Jan 22, 2009 16.29 17.54 15.82 15.98 25,893,530 -0.67(-4.00%)
Jan 21, 2009 15.02 17.20 15.02 16.64 45,554,140 +2.89(+21.05%)
Jan 20, 2009 13.85 14.29 11.17 13.75 68,099,472 -3.15(-18.66%)
Jan 19, 2009 16.61 24.17 16.28 16.90 2,098,740 +0.29(+1.74%)
Jan 16, 2009 17.20 17.62 15.96 16.61 19,315,434 -0.22(-1.33%)
Jan 15, 2009 16.94 17.38 16.16 16.84 19,477,406 -0.08(-0.47%)
Jan 14, 2009 17.63 17.82 16.86 16.92 14,722,723 -1.36(-7.44%)
Jan 13, 2009 17.89 18.44 17.73 18.28 12,142,521 +0.15(+0.84%)
Jan 12, 2009 18.40 18.70 17.91 18.12 12,056,112 -0.39(-2.11%)
Jan 09, 2009 19.20 19.61 18.38 18.52 9,473,389 -0.57(-2.99%)
Jan 08, 2009 19.10 19.54 18.80 19.09 10,932,556 -0.29(-1.49%)
Jan 07, 2009 19.57 20.19 19.22 19.38 10,237,611 -0.66(-3.29%)
Jan 06, 2009 20.30 20.61 19.78 20.03 11,469,463 -0.03(-0.14%)
Jan 05, 2009 20.06 20.63 19.90 20.06 8,603,871 -0.57(-2.77%)
Jan 02, 2009 20.51 20.80 19.58 20.64 0 +0.14(+0.67%)
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.