Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.23 18.25 17.97 18.03 7,895,592 -0.23(-1.24%)
Nov 29, 2012 18.34 18.39 18.16 18.26 4,763,682 +0.04(+0.21%)
Nov 28, 2012 17.99 18.22 17.87 18.22 8,478,793 +0.10(+0.54%)
Nov 27, 2012 18.40 18.43 18.09 18.13 8,463,672 -0.27(-1.47%)
Nov 26, 2012 18.28 18.41 18.14 18.40 7,648,238 -0.01(-0.04%)
Nov 23, 2012 18.26 18.40 18.16 18.40 3,250,574 +0.29(+1.62%)
Nov 21, 2012 18.16 18.16 17.97 18.11 5,061,813 -0.02(-0.08%)
Nov 20, 2012 18.06 18.21 17.94 18.13 8,284,818 +0.04(+0.21%)
Nov 19, 2012 18.10 18.20 17.94 18.09 11,461,621 +0.28(+1.57%)
Nov 16, 2012 17.79 17.94 17.62 17.81 12,001,149 +0.05(+0.30%)
Nov 15, 2012 17.75 17.92 17.62 17.76 10,126,090 +0.02(+0.13%)
Nov 14, 2012 18.13 18.22 17.67 17.73 15,578,908 -0.35(-1.96%)
Nov 13, 2012 18.09 18.30 17.97 18.09 12,494,189 -0.05(-0.25%)
Nov 12, 2012 18.21 18.31 18.06 18.13 5,292,777 -0.03(-0.17%)
Nov 09, 2012 18.03 18.46 18.03 18.16 10,078,500 +0.04(+0.21%)
Nov 08, 2012 18.11 18.48 18.07 18.13 8,283,360 +0.05(+0.25%)
Nov 07, 2012 18.59 18.77 18.07 18.08 14,774,057 -0.96(-5.06%)
Nov 06, 2012 18.95 19.10 18.87 19.04 8,958,151 +0.13(+0.68%)
Nov 05, 2012 18.59 18.97 18.51 18.92 8,735,874 +0.44(+2.36%)
Nov 02, 2012 19.02 19.06 18.40 18.48 9,915,243 -0.43(-2.27%)
Nov 01, 2012 18.70 18.93 18.55 18.91 6,928,270 +0.29(+1.58%)
Oct 31, 2012 18.51 18.65 18.46 18.61 8,746,170 +0.26(+1.39%)
Oct 26, 2012 18.24 18.36 18.36 18.36 12,199,161 -0.29(-1.58%)
Oct 25, 2012 18.67 18.77 18.54 18.65 9,441,187 +0.20(+1.10%)
Oct 24, 2012 18.38 18.61 18.35 18.45 9,342,398 +0.11(+0.61%)
Oct 23, 2012 18.16 18.43 18.10 18.34 11,838,995 -0.16(-0.85%)
Oct 19, 2012 18.73 18.80 18.43 18.49 10,576,460 -0.22(-1.20%)
Oct 18, 2012 18.63 18.93 18.43 18.72 12,036,165 +0.09(+0.48%)
Oct 17, 2012 18.20 18.71 17.74 18.63 17,349,600 +0.97(+5.52%)
Oct 16, 2012 17.44 17.76 17.27 17.65 11,710,262 +0.35(+2.04%)
Oct 15, 2012 17.18 17.31 17.06 17.30 7,190,515 +0.19(+1.09%)
Oct 12, 2012 17.27 17.32 16.96 17.12 9,355,884 -0.41(-2.35%)
Oct 11, 2012 17.54 17.62 17.47 17.53 6,047,847 +0.17(+0.99%)
Oct 10, 2012 17.45 17.50 17.21 17.36 6,772,513 -0.14(-0.81%)
Oct 09, 2012 17.53 17.59 17.40 17.50 8,277,109 -0.02(-0.13%)
Oct 08, 2012 17.46 17.53 17.39 17.52 5,729,765 -0.03(-0.17%)
Oct 05, 2012 17.62 17.76 17.49 17.55 7,789,428 +0.07(+0.39%)
Oct 04, 2012 17.17 17.52 17.10 17.48 8,269,147 +0.39(+2.28%)
Oct 03, 2012 17.27 17.31 17.05 17.09 7,691,903 -0.11(-0.65%)
Oct 02, 2012 17.25 17.34 17.12 17.21 5,900,429 +0.02(+0.13%)
Oct 01, 2012 17.12 17.33 17.03 17.18 9,488,070 +0.23(+1.37%)
Sep 28, 2012 16.96 17.06 16.80 16.95 8,355,228 -0.15(-0.88%)
Sep 27, 2012 17.09 17.21 16.91 17.10 6,422,486 +0.13(+0.80%)
Sep 26, 2012 16.93 17.06 16.82 16.97 9,789,135 +0.01(+0.04%)
Sep 25, 2012 17.56 17.56 16.96 16.96 8,578,045 -0.43(-2.46%)
Sep 24, 2012 17.34 17.52 17.27 17.39 6,593,644 -0.07(-0.43%)
Sep 21, 2012 17.52 17.71 17.46 17.46 9,864,028 +0.11(+0.65%)
Sep 20, 2012 17.39 17.49 17.26 17.35 8,398,506 -0.23(-1.32%)
Sep 19, 2012 17.71 17.83 17.56 17.58 7,348,462 -0.15(-0.85%)
Sep 18, 2012 17.80 17.92 17.58 17.73 9,166,953 -0.04(-0.21%)
Sep 17, 2012 17.65 17.88 17.65 17.77 8,296,241 +0.07(+0.38%)
Sep 14, 2012 17.60 17.77 17.46 17.70 14,422,618 +0.13(+0.73%)
Sep 13, 2012 17.13 18.70 17.00 17.57 12,626,720 +0.42(+2.45%)
Sep 12, 2012 17.15 17.24 17.09 17.15 7,332,925 +0.11(+0.66%)
Sep 11, 2012 16.99 17.10 16.96 17.04 8,274,496 +0.03(+0.18%)
Sep 10, 2012 16.97 17.20 16.96 17.01 8,427,610 -0.16(-0.96%)
Sep 07, 2012 17.34 17.39 17.15 17.18 10,256,436 -0.08(-0.48%)
Sep 06, 2012 17.09 17.39 17.03 17.26 7,525,414 +0.38(+2.26%)
Sep 05, 2012 16.95 17.03 16.79 16.88 4,676,132 -0.02(-0.13%)
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.