Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.41 31.53 31.12 31.50 7,696,084 +0.57(+1.85%)
Sep 29, 2015 30.76 30.98 30.47 30.93 6,079,572 +0.19(+0.63%)
Sep 28, 2015 31.51 31.66 30.68 30.73 8,634,892 -1.13(-3.54%)
Sep 25, 2015 31.52 31.97 31.13 31.86 8,732,446 +0.87(+2.80%)
Sep 24, 2015 30.86 31.10 30.68 30.99 5,865,938 -0.24(-0.77%)
Sep 23, 2015 31.21 31.34 30.94 31.23 4,638,018 -0.02(-0.08%)
Sep 22, 2015 31.17 31.47 30.89 31.25 7,208,925 -0.47(-1.47%)
Sep 21, 2015 31.54 31.81 31.38 31.72 4,856,584 +0.46(+1.47%)
Sep 18, 2015 31.54 31.60 31.12 31.26 13,123,774 -0.76(-2.39%)
Sep 17, 2015 32.85 33.08 31.92 32.03 9,596,485 -0.34(-1.04%)
Sep 16, 2015 32.18 32.44 31.89 32.37 5,184,431 +0.14(+0.42%)
Sep 15, 2015 31.92 32.36 31.74 32.23 6,534,028 +0.40(+1.26%)
Sep 14, 2015 31.78 31.91 31.55 31.83 5,376,608 +0.00(+0.00%)
Sep 11, 2015 31.41 31.83 31.18 31.83 5,701,928 +0.18(+0.58%)
Sep 10, 2015 31.19 31.85 31.09 31.64 7,088,034 +0.28(+0.90%)
Sep 09, 2015 32.16 32.40 31.28 31.36 7,171,226 -0.27(-0.86%)
Sep 08, 2015 31.62 31.68 31.13 31.63 7,504,500 +0.67(+2.16%)
Sep 04, 2015 31.21 30.97 30.97 30.97 7,932,832 -0.64(-2.01%)
Sep 03, 2015 31.54 32.04 31.45 31.60 10,179,558 +0.21(+0.67%)
Sep 02, 2015 31.37 31.42 30.92 31.39 8,095,911 +0.55(+1.77%)
Sep 01, 2015 31.22 31.46 30.65 30.84 10,398,704 -1.17(-3.67%)
Aug 31, 2015 32.46 32.49 31.93 32.02 8,351,214 -0.70(-2.14%)
Aug 28, 2015 32.63 32.82 32.33 32.72 6,000,014 -0.10(-0.32%)
Aug 27, 2015 32.12 32.84 32.05 32.82 10,026,552 +1.07(+3.37%)
Aug 26, 2015 31.27 31.91 30.56 31.75 11,716,929 +1.36(+4.47%)
Aug 25, 2015 32.21 32.28 30.37 30.39 13,545,485 -0.69(-2.23%)
Aug 24, 2015 31.04 32.42 29.33 31.09 15,283,333 -2.26(-6.78%)
Aug 21, 2015 34.13 34.22 33.32 33.35 11,684,599 -1.09(-3.15%)
Aug 20, 2015 35.16 35.25 34.38 34.43 12,234,174 -1.11(-3.12%)
Aug 19, 2015 35.45 35.77 35.42 35.54 11,639,790 -0.14(-0.38%)
Aug 18, 2015 34.60 35.69 34.60 35.68 9,225,873 +0.23(+0.66%)
Aug 17, 2015 35.33 35.52 35.13 35.45 4,399,563 -0.01(-0.02%)
Aug 14, 2015 35.21 35.47 35.20 35.45 4,491,215 +0.16(+0.46%)
Aug 13, 2015 35.41 35.51 35.17 35.29 4,140,129 -0.02(-0.07%)
Aug 12, 2015 35.62 35.62 34.67 35.32 10,614,613 -0.62(-1.72%)
Aug 11, 2015 36.18 36.25 35.85 35.94 7,179,329 -0.47(-1.30%)
Aug 10, 2015 36.20 36.56 36.20 36.41 6,549,526 +0.41(+1.14%)
Aug 07, 2015 35.58 36.03 35.49 36.00 7,725,467 +0.38(+1.06%)
Aug 06, 2015 35.75 36.02 35.53 35.62 5,482,779 -0.10(-0.27%)
Aug 05, 2015 35.72 36.31 35.62 35.72 8,290,843 +0.41(+1.16%)
Aug 04, 2015 35.03 35.46 34.92 35.31 5,806,176 +0.39(+1.13%)
Aug 03, 2015 34.92 35.11 34.66 34.92 5,705,445 +0.00(+0.00%)
Jul 31, 2015 35.36 35.36 34.86 34.92 5,762,827 -0.43(-1.21%)
Jul 30, 2015 35.08 35.37 35.05 35.34 5,875,025 +0.26(+0.73%)
Jul 29, 2015 34.95 35.21 34.80 35.08 6,931,967 +0.15(+0.44%)
Jul 28, 2015 34.87 34.98 34.59 34.93 6,781,250 +0.26(+0.76%)
Jul 27, 2015 34.79 34.82 34.24 34.67 7,631,830 -0.37(-1.05%)
Jul 24, 2015 35.36 35.56 35.00 35.04 6,150,570 -0.60(-1.69%)
Jul 23, 2015 35.90 36.05 35.57 35.64 5,807,270 -0.21(-0.58%)
Jul 22, 2015 35.51 35.85 35.38 35.85 8,889,063 +0.46(+1.31%)
Jul 21, 2015 34.92 35.41 34.86 35.38 12,242,112 +0.94(+2.72%)
Jul 20, 2015 34.44 34.53 34.27 34.44 7,153,151 +0.13(+0.37%)
Jul 17, 2015 34.40 34.50 34.15 34.32 4,022,409 -0.20(-0.58%)
Jul 16, 2015 34.52 34.56 34.35 34.52 4,001,020 +0.32(+0.94%)
Jul 15, 2015 34.14 34.32 34.03 34.19 3,977,793 +0.11(+0.33%)
Jul 14, 2015 33.81 34.11 33.71 34.08 4,310,222 +0.12(+0.35%)
Jul 13, 2015 33.54 34.06 33.52 33.96 8,990,412 +0.54(+1.61%)
Jul 10, 2015 33.25 33.51 33.16 33.43 5,953,540 +0.58(+1.76%)
Jul 09, 2015 32.88 33.10 32.72 32.85 6,544,438 +0.36(+1.11%)
Jul 08, 2015 33.02 33.09 32.48 32.49 5,860,177 -0.80(-2.41%)
Jul 07, 2015 33.28 33.46 32.67 33.29 5,816,323 -0.01(-0.02%)
Jul 06, 2015 33.11 33.35 33.02 33.30 6,498,258 -0.19(-0.57%)
Jul 02, 2015 33.79 33.49 33.49 33.49 5,715,264 -0.31(-0.92%)
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.