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 (%)
Jul 31, 2014 30.72 30.81 30.39 30.42 10,289,766 -0.61(-1.96%)
Jul 30, 2014 30.75 31.21 30.72 31.03 7,693,730 +0.47(+1.53%)
Jul 29, 2014 30.75 30.83 30.54 30.56 15,780,978 -0.20(-0.66%)
Jul 28, 2014 30.68 30.88 30.62 30.76 7,108,116 +0.04(+0.13%)
Jul 25, 2014 30.71 30.79 30.63 30.72 9,085,841 -0.13(-0.43%)
Jul 24, 2014 30.40 30.92 30.37 30.85 8,242,531 +0.50(+1.64%)
Jul 23, 2014 30.27 30.39 30.17 30.36 9,867,111 +0.05(+0.18%)
Jul 22, 2014 29.92 30.31 29.91 30.30 9,799,549 +0.48(+1.61%)
Jul 21, 2014 29.68 30.02 29.63 29.82 7,564,590 +0.01(+0.03%)
Jul 18, 2014 29.48 29.87 29.31 29.82 7,513,048 +0.33(+1.13%)
Jul 17, 2014 29.47 29.67 29.37 29.48 7,228,563 -0.09(-0.29%)
Jul 16, 2014 29.71 29.78 29.46 29.57 7,744,275 -0.10(-0.34%)
Jul 15, 2014 29.58 29.85 29.40 29.67 10,974,960 +0.47(+1.59%)
Jul 14, 2014 29.44 29.55 29.12 29.20 6,459,535 +0.02(+0.08%)
Jul 11, 2014 29.16 29.21 29.02 29.18 5,676,153 -0.09(-0.29%)
Jul 10, 2014 28.82 29.31 28.80 29.26 6,531,989 +0.07(+0.24%)
Jul 09, 2014 29.61 29.64 29.04 29.19 5,740,790 +0.02(+0.08%)
Jul 08, 2014 29.19 29.21 28.80 29.17 7,754,458 -0.09(-0.32%)
Jul 07, 2014 29.09 29.30 29.04 29.26 5,544,333 -0.16(-0.55%)
Jul 03, 2014 29.37 29.43 29.43 29.43 3,530,806 +0.25(+0.85%)
Jul 02, 2014 29.42 29.54 29.14 29.18 6,755,740 -0.23(-0.77%)
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.