Bank of New York Mellon (NY: BK )

46.07 USD -1.94 (-4.04%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.03 39.18 39.18 39.18 3,926,600 +0.18(+0.46%)
Aug 28, 2014 38.96 39.05 38.85 39.00 2,759,399 -0.17(-0.43%)
Aug 27, 2014 39.37 39.40 39.07 39.17 3,337,882 -0.16(-0.41%)
Aug 26, 2014 39.07 39.54 39.07 39.33 3,314,129 -0.14(-0.35%)
Aug 25, 2014 39.56 39.69 39.26 39.47 3,765,012 +0.35(+0.89%)
Aug 22, 2014 39.04 39.27 38.91 39.12 2,376,195 -0.02(-0.05%)
Aug 21, 2014 38.78 39.25 38.74 39.14 3,444,520 +0.36(+0.93%)
Aug 20, 2014 38.53 38.87 38.46 38.78 2,041,707 +0.19(+0.49%)
Aug 19, 2014 38.52 38.65 38.38 38.59 2,835,121 +0.02(+0.05%)
Aug 18, 2014 38.48 38.68 38.48 38.57 4,512,268 +0.33(+0.86%)
Aug 15, 2014 38.40 38.54 37.90 38.24 6,368,150 -0.05(-0.13%)
Aug 14, 2014 38.51 38.54 38.27 38.29 6,325,416 -0.16(-0.42%)
Aug 13, 2014 38.65 38.72 38.29 38.45 5,363,704 +0.03(+0.08%)
Aug 12, 2014 38.44 38.44 38.25 38.42 7,330,227 -0.02(-0.05%)
Aug 11, 2014 38.67 38.75 38.29 38.44 10,707,055 -0.06(-0.16%)
Aug 08, 2014 38.52 38.55 38.24 38.50 8,204,255 +0.08(+0.21%)
Aug 07, 2014 39.49 39.49 38.33 38.42 9,337,221 -0.91(-2.31%)
Aug 06, 2014 38.75 39.51 38.69 39.33 4,988,210 +0.38(+0.98%)
Aug 05, 2014 39.03 39.28 38.87 38.95 5,995,785 -0.25(-0.64%)
Aug 04, 2014 38.90 39.28 38.75 39.20 6,002,857 +0.47(+1.21%)
Aug 01, 2014 39.00 39.20 38.68 38.73 7,607,721 -0.31(-0.79%)
Jul 31, 2014 39.43 39.54 39.01 39.04 8,017,363 -0.78(-1.96%)
Jul 30, 2014 39.47 40.05 39.43 39.82 5,994,638 +0.60(+1.53%)
Jul 29, 2014 39.46 39.57 39.20 39.22 12,295,889 -0.26(-0.66%)
Jul 28, 2014 39.38 39.63 39.29 39.48 5,538,352 +0.05(+0.13%)
Jul 25, 2014 39.41 39.52 39.31 39.43 7,079,314 -0.34(-0.85%)
Jul 24, 2014 39.19 39.85 39.15 39.77 6,394,790 +0.64(+1.64%)
Jul 23, 2014 39.01 39.17 38.88 39.13 7,655,185 +0.07(+0.18%)
Jul 22, 2014 38.56 39.07 38.55 39.06 7,602,769 +0.62(+1.61%)
Jul 21, 2014 38.26 38.70 38.19 38.44 5,868,824 +0.01(+0.03%)
Jul 18, 2014 38.00 38.50 37.78 38.43 5,828,836 +0.43(+1.13%)
Jul 17, 2014 37.98 38.24 37.86 38.00 5,608,125 -0.11(-0.29%)
Jul 16, 2014 38.30 38.39 37.97 38.11 6,008,229 -0.13(-0.34%)
Jul 15, 2014 38.13 38.48 37.90 38.24 8,514,686 +0.60(+1.59%)
Jul 14, 2014 37.95 38.09 37.53 37.64 5,011,491 +0.03(+0.08%)
Jul 11, 2014 37.59 37.65 37.40 37.61 4,403,721 -0.11(-0.29%)
Jul 10, 2014 37.15 37.78 37.12 37.72 5,067,703 +0.09(+0.24%)
Jul 09, 2014 38.17 38.21 37.44 37.63 4,453,868 +0.03(+0.08%)
Jul 08, 2014 37.62 37.65 37.12 37.60 6,016,129 -0.12(-0.32%)
Jul 07, 2014 37.50 37.77 37.43 37.72 4,301,451 -0.21(-0.55%)
Jul 03, 2014 37.85 37.93 37.93 37.93 2,739,300 +0.32(+0.85%)
Jul 02, 2014 37.92 38.07 37.56 37.61 5,241,295 -0.29(-0.77%)
Jul 01, 2014 37.85 38.31 37.75 37.90 10,110,910 +0.42(+1.12%)
Jun 30, 2014 37.61 37.95 36.89 37.48 12,185,460 +1.25(+3.45%)
Jun 27, 2014 35.71 36.28 35.69 36.23 5,864,372 +0.37(+1.03%)
Jun 26, 2014 35.91 36.19 35.43 35.86 5,476,201 -0.38(-1.05%)
Jun 25, 2014 35.81 36.39 35.76 36.24 5,765,071 +0.27(+0.75%)
Jun 24, 2014 36.00 36.36 35.88 35.97 7,717,243 -0.14(-0.39%)
Jun 23, 2014 36.01 36.25 35.90 36.11 3,976,651 +0.10(+0.28%)
Jun 20, 2014 35.78 36.02 35.71 36.01 8,181,828 +0.35(+0.98%)
Jun 19, 2014 35.73 35.79 35.37 35.66 8,834,927 -0.25(-0.70%)
Jun 18, 2014 35.58 35.92 35.31 35.91 5,358,341 +0.30(+0.84%)
Jun 17, 2014 34.78 35.65 34.66 35.61 5,047,815 +0.75(+2.15%)
Jun 16, 2014 35.18 35.19 34.80 34.86 3,920,414 -0.50(-1.41%)
Jun 13, 2014 35.35 35.55 35.25 35.36 3,804,493 +0.05(+0.14%)
Jun 12, 2014 35.25 35.35 35.12 35.31 4,665,617 -0.07(-0.20%)
Jun 11, 2014 35.27 35.41 35.14 35.38 3,357,209 -0.10(-0.28%)
Jun 10, 2014 35.32 35.50 35.24 35.48 2,873,691 +0.29(+0.82%)
Jun 06, 2014 35.00 35.29 34.94 35.19 2,688,752 +0.24(+0.69%)
Jun 05, 2014 34.65 35.07 34.44 34.95 3,889,409 +0.33(+0.95%)
Jun 04, 2014 34.55 34.86 34.47 34.62 3,088,778 +0.04(+0.12%)
Jun 03, 2014 34.52 34.73 34.43 34.58 2,585,207 -0.07(-0.20%)
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.