Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 23.13 23.22 23.02 23.12 4,023,632 -0.27(-1.14%)
Sep 26, 2013 23.35 23.56 23.30 23.39 4,531,261 +0.05(+0.23%)
Sep 25, 2013 23.12 23.49 23.00 23.34 6,160,479 +0.25(+1.09%)
Sep 24, 2013 23.22 23.34 23.01 23.09 4,487,867 -0.08(-0.36%)
Sep 23, 2013 23.48 23.51 23.09 23.17 6,517,489 -0.42(-1.78%)
Sep 20, 2013 23.87 24.00 23.50 23.59 8,724,306 -0.18(-0.74%)
Sep 19, 2013 24.11 24.14 23.47 23.77 7,576,491 -0.23(-0.96%)
Sep 18, 2013 24.05 24.40 23.93 24.00 9,244,106 -0.05(-0.22%)
Sep 17, 2013 24.03 24.08 23.90 24.05 3,706,578 +0.04(+0.16%)
Sep 16, 2013 24.09 24.16 23.87 24.01 4,786,482 +0.22(+0.93%)
Sep 13, 2013 23.77 23.86 23.60 23.79 3,245,606 +0.05(+0.23%)
Sep 12, 2013 23.86 23.93 23.70 23.74 4,032,432 -0.15(-0.61%)
Sep 11, 2013 23.91 23.95 23.74 23.88 4,335,556 -0.04(-0.16%)
Sep 10, 2013 23.77 23.99 23.74 23.92 5,003,960 +0.37(+1.59%)
Sep 09, 2013 23.36 23.54 23.25 23.54 3,372,758 +0.25(+1.08%)
Sep 06, 2013 23.52 23.55 22.93 23.29 5,394,703 -0.15(-0.65%)
Sep 05, 2013 23.24 23.55 23.20 23.45 5,073,127 +0.21(+0.89%)
Sep 04, 2013 22.99 23.36 22.95 23.24 6,071,257 +0.21(+0.90%)
Sep 03, 2013 23.04 23.35 22.89 23.03 5,267,744 +0.29(+1.28%)
Aug 30, 2013 22.86 22.86 22.65 22.74 4,857,763 -0.07(-0.30%)
Aug 29, 2013 22.70 22.99 22.63 22.81 4,539,641 +0.06(+0.27%)
Aug 28, 2013 22.66 22.86 22.57 22.75 4,923,303 +0.07(+0.30%)
Aug 27, 2013 23.10 23.17 22.65 22.68 7,173,463 -0.76(-3.26%)
Aug 26, 2013 23.57 23.70 23.44 23.45 3,786,983 -0.15(-0.62%)
Aug 23, 2013 23.80 23.83 23.47 23.59 4,139,587 -0.13(-0.55%)
Aug 22, 2013 23.23 23.88 23.18 23.72 5,857,206 +0.57(+2.44%)
Aug 21, 2013 23.28 23.41 22.99 23.15 5,086,163 -0.21(-0.92%)
Aug 20, 2013 23.19 23.45 22.94 23.37 6,575,761 +0.33(+1.43%)
Aug 19, 2013 23.34 23.34 23.02 23.04 5,370,798 -0.34(-1.44%)
Aug 16, 2013 23.18 23.49 23.18 23.38 6,209,940 +0.11(+0.49%)
Aug 15, 2013 23.25 23.31 23.02 23.26 5,157,263 -0.21(-0.88%)
Aug 14, 2013 23.48 23.70 23.45 23.47 4,341,399 -0.05(-0.19%)
Aug 13, 2013 23.57 23.61 23.37 23.51 4,785,511 +0.00(+0.00%)
Aug 12, 2013 23.51 23.72 23.41 23.51 4,823,876 -0.17(-0.71%)
Aug 09, 2013 23.71 23.85 23.61 23.68 4,161,455 -0.07(-0.29%)
Aug 08, 2013 23.99 24.14 23.67 23.75 4,229,778 -0.08(-0.35%)
Aug 07, 2013 23.95 24.07 23.70 23.84 5,525,075 -0.27(-1.11%)
Aug 06, 2013 24.21 24.29 24.04 24.10 3,992,572 -0.12(-0.51%)
Aug 05, 2013 24.27 24.34 24.11 24.23 4,188,861 -0.09(-0.38%)
Aug 02, 2013 24.42 24.43 24.24 24.32 4,102,092 -0.15(-0.63%)
Aug 01, 2013 24.34 24.66 24.33 24.47 6,534,685 +0.42(+1.75%)
Jul 31, 2013 24.19 24.45 24.02 24.05 6,803,403 -0.08(-0.32%)
Jul 30, 2013 24.24 24.43 24.06 24.13 5,613,664 +0.02(+0.06%)
Jul 29, 2013 24.22 24.37 24.09 24.11 5,600,092 -0.18(-0.72%)
Jul 26, 2013 24.13 24.29 23.97 24.29 5,333,808 -0.07(-0.28%)
Jul 25, 2013 24.23 24.43 24.08 24.36 5,582,305 +0.06(+0.25%)
Jul 24, 2013 24.57 24.58 24.18 24.29 6,957,709 -0.22(-0.90%)
Jul 23, 2013 24.43 24.63 24.38 24.51 5,574,460 +0.11(+0.44%)
Jul 22, 2013 24.15 24.50 24.18 24.41 5,978,206 +0.23(+0.94%)
Jul 19, 2013 23.96 24.20 23.72 24.18 6,868,027 +0.23(+0.95%)
Jul 18, 2013 23.60 24.22 23.53 23.95 10,268,312 +0.45(+1.91%)
Jul 17, 2013 23.63 24.19 23.42 23.50 13,376,726 +0.40(+1.75%)
Jul 16, 2013 23.35 23.40 22.99 23.10 10,661,223 -0.26(-1.11%)
Jul 15, 2013 23.13 23.38 22.97 23.36 9,000,084 +0.48(+2.10%)
Jul 12, 2013 22.66 22.90 22.56 22.88 7,708,456 +0.22(+0.97%)
Jul 11, 2013 22.70 22.74 22.40 22.66 7,473,906 +0.33(+1.50%)
Jul 10, 2013 22.33 22.49 22.12 22.32 6,712,760 -0.01(-0.03%)
Jul 09, 2013 22.42 22.38 22.12 22.33 8,816,647 +0.17(+0.76%)
Jul 08, 2013 22.41 22.47 22.03 22.16 10,455,152 -0.11(-0.48%)
Jul 05, 2013 21.91 22.32 21.91 22.27 6,983,993 +0.56(+2.56%)
Jul 03, 2013 21.45 21.80 21.32 21.71 3,739,965 +0.08(+0.39%)
Jul 02, 2013 21.68 22.14 21.45 21.63 7,854,562 -0.04(-0.18%)
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.