Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.19 16.23 15.66 15.66 15,211,618 -0.83(-5.04%)
Oct 28, 2011 16.46 16.53 16.24 16.49 13,170,642 +0.01(+0.09%)
Oct 27, 2011 16.08 16.61 15.76 16.48 23,185,140 +1.15(+7.49%)
Oct 26, 2011 15.47 15.54 14.85 15.33 25,743,442 +0.16(+1.06%)
Oct 25, 2011 15.36 15.51 15.11 15.17 14,540,674 -0.38(-2.45%)
Oct 24, 2011 15.17 15.70 15.11 15.55 15,480,219 +0.41(+2.71%)
Oct 21, 2011 14.98 15.20 14.87 15.14 18,452,090 +0.36(+2.42%)
Oct 20, 2011 14.31 14.89 14.19 14.78 18,149,136 +0.49(+3.43%)
Oct 19, 2011 14.46 15.04 14.22 14.29 19,428,096 -0.17(-1.16%)
Oct 18, 2011 13.56 14.53 13.49 14.46 22,318,022 +1.02(+7.62%)
Oct 17, 2011 13.78 13.92 13.40 13.43 12,336,510 -0.44(-3.16%)
Oct 14, 2011 14.01 14.11 13.69 13.87 12,454,398 +0.10(+0.69%)
Oct 13, 2011 13.97 14.00 13.71 13.78 17,387,632 -0.36(-2.54%)
Oct 12, 2011 13.94 14.41 13.83 14.14 18,377,606 +0.31(+2.28%)
Oct 11, 2011 13.64 14.02 13.48 13.82 15,023,618 +0.04(+0.26%)
Oct 10, 2011 13.27 13.78 13.27 13.78 13,248,918 +0.75(+5.72%)
Oct 07, 2011 13.44 13.51 12.88 13.04 22,316,406 -0.37(-2.78%)
Oct 06, 2011 13.55 13.65 13.23 13.41 23,480,692 +0.04(+0.33%)
Oct 05, 2011 13.45 13.50 12.98 13.37 27,881,870 -0.39(-2.87%)
Oct 04, 2011 12.73 13.80 12.51 13.76 26,412,812 +0.80(+6.21%)
Oct 03, 2011 13.63 13.64 12.94 12.96 20,226,586 -0.64(-4.68%)
Sep 30, 2011 13.89 14.03 13.59 13.59 17,631,072 -0.57(-4.03%)
Sep 29, 2011 14.11 14.24 13.71 14.16 13,947,917 +0.39(+2.87%)
Sep 28, 2011 14.14 14.16 13.75 13.77 18,543,988 -0.32(-2.28%)
Sep 27, 2011 14.13 14.57 14.00 14.09 20,266,950 +0.34(+2.50%)
Sep 26, 2011 13.75 13.84 13.37 13.75 26,984,350 +0.20(+1.51%)
Sep 23, 2011 13.57 13.85 13.48 13.54 18,455,158 -0.09(-0.64%)
Sep 22, 2011 13.70 13.78 13.41 13.63 34,095,100 -0.35(-2.51%)
Sep 21, 2011 14.79 14.88 13.96 13.98 26,120,520 -0.80(-5.39%)
Sep 20, 2011 14.95 15.08 14.78 14.78 15,793,737 -0.15(-1.03%)
Sep 19, 2011 15.06 15.10 14.71 14.93 21,590,780 -0.53(-3.41%)
Sep 16, 2011 15.55 15.61 15.12 15.46 16,079,267 -0.04(-0.24%)
Sep 15, 2011 15.37 15.51 15.22 15.50 11,005,596 +0.29(+1.92%)
Sep 14, 2011 15.07 15.43 14.73 15.20 15,675,212 +0.24(+1.61%)
Sep 13, 2011 14.66 15.16 14.51 14.96 18,358,428 +0.35(+2.40%)
Sep 12, 2011 14.34 14.74 14.08 14.61 16,182,897 +0.04(+0.30%)
Sep 09, 2011 14.60 14.83 14.28 14.57 23,182,286 -0.14(-0.95%)
Sep 08, 2011 15.09 15.28 14.63 14.71 18,648,622 -0.45(-2.94%)
Sep 07, 2011 14.63 15.18 14.54 15.15 18,193,336 +0.87(+6.09%)
Sep 06, 2011 14.16 14.39 14.04 14.28 19,299,674 -0.31(-2.11%)
Sep 02, 2011 14.70 14.96 14.56 14.59 21,845,810 -0.50(-3.30%)
Sep 01, 2011 14.77 15.97 14.65 15.09 52,788,244 -0.03(-0.19%)
Aug 31, 2011 15.34 15.45 14.93 15.12 15,125,701 -0.11(-0.72%)
Aug 30, 2011 15.17 15.40 14.99 15.23 16,902,250 -0.03(-0.19%)
Aug 29, 2011 14.96 15.27 14.93 15.25 8,727,922 +0.48(+3.22%)
Aug 26, 2011 14.55 14.84 14.13 14.78 14,412,724 +0.13(+0.90%)
Aug 25, 2011 15.24 15.42 14.50 14.65 18,841,030 -0.23(-1.57%)
Aug 24, 2011 14.18 14.91 14.06 14.88 19,790,962 +0.62(+4.36%)
Aug 23, 2011 13.83 14.26 13.73 14.26 18,577,746 +0.45(+3.23%)
Aug 22, 2011 14.19 14.25 13.74 13.81 15,118,930 -0.04(-0.32%)
Aug 19, 2011 14.22 14.41 13.84 13.86 26,168,558 -0.45(-3.17%)
Aug 18, 2011 14.67 14.95 14.22 14.31 32,341,688 -0.89(-5.87%)
Aug 17, 2011 15.26 15.43 15.11 15.20 17,996,310 -0.01(-0.10%)
Aug 16, 2011 15.04 15.43 14.95 15.22 23,819,486 -0.06(-0.38%)
Aug 15, 2011 14.82 15.28 14.71 15.28 22,159,554 +0.66(+4.50%)
Aug 12, 2011 15.47 15.59 14.54 14.62 18,648,548 -0.38(-2.54%)
Aug 11, 2011 14.44 15.23 14.23 15.00 25,984,682 +0.77(+5.40%)
Aug 10, 2011 15.14 15.14 14.14 14.23 32,646,298 -1.21(-7.82%)
Aug 09, 2011 16.28 15.66 14.27 15.44 35,770,840 +0.39(+2.63%)
Aug 08, 2011 16.28 16.51 15.00 15.04 43,203,384 -1.62(-9.74%)
Aug 05, 2011 17.58 17.68 16.56 16.67 37,764,340 -0.68(-3.92%)
Aug 04, 2011 17.67 17.76 17.33 17.35 22,023,320 -0.68(-3.77%)
Aug 03, 2011 17.71 18.04 17.47 18.03 16,235,424 +0.32(+1.82%)
Aug 02, 2011 18.32 18.33 17.70 17.70 17,985,108 -0.72(-3.93%)
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.