Skip to main content

Bank of New York Mellon (NY: BK )

57.48 +0.55 (+0.96%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.07 19.71 18.32 18.62 0 -0.12(-0.62%)
Jan 29, 2009 19.58 20.08 18.65 18.74 16,835,452 -1.56(-7.70%)
Jan 28, 2009 18.96 20.55 18.46 20.30 26,577,480 +2.44(+13.65%)
Jan 27, 2009 17.61 17.93 17.00 17.86 13,701,314 +0.62(+3.57%)
Jan 26, 2009 17.62 17.87 16.74 17.25 16,902,062 -0.03(-0.17%)
Jan 23, 2009 15.29 17.55 15.00 17.28 17,941,892 +1.30(+8.15%)
Jan 22, 2009 16.29 17.54 15.82 15.98 25,893,530 -0.67(-4.00%)
Jan 21, 2009 15.02 17.20 15.02 16.64 45,554,140 +2.89(+21.05%)
Jan 20, 2009 13.85 14.29 11.17 13.75 68,099,472 -3.15(-18.66%)
Jan 19, 2009 16.61 24.17 16.28 16.90 2,098,740 +0.29(+1.74%)
Jan 16, 2009 17.20 17.62 15.96 16.61 19,315,434 -0.22(-1.33%)
Jan 15, 2009 16.94 17.38 16.16 16.84 19,477,406 -0.08(-0.47%)
Jan 14, 2009 17.63 17.82 16.86 16.92 14,722,723 -1.36(-7.44%)
Jan 13, 2009 17.89 18.44 17.73 18.28 12,142,521 +0.15(+0.84%)
Jan 12, 2009 18.40 18.70 17.91 18.12 12,056,112 -0.39(-2.11%)
Jan 09, 2009 19.20 19.61 18.38 18.52 9,473,389 -0.57(-2.99%)
Jan 08, 2009 19.10 19.54 18.80 19.09 10,932,556 -0.29(-1.49%)
Jan 07, 2009 19.57 20.19 19.22 19.38 10,237,611 -0.66(-3.29%)
Jan 06, 2009 20.30 20.61 19.78 20.03 11,469,463 -0.03(-0.14%)
Jan 05, 2009 20.06 20.63 19.90 20.06 8,603,871 -0.57(-2.77%)
Jan 02, 2009 20.51 20.80 19.58 20.64 0 +0.14(+0.67%)
Jan 01, 2009 19.76 20.69 19.61 20.50 0 +0.00(+0.00%)
Dec 31, 2008 19.76 20.69 19.61 20.50 7,741,492 +0.61(+3.09%)
Dec 30, 2008 18.96 19.97 18.81 19.88 7,660,126 +1.11(+5.90%)
Dec 29, 2008 19.01 19.09 18.45 18.78 5,729,470 -0.23(-1.22%)
Dec 26, 2008 19.20 19.41 18.80 19.01 4,050,598 -0.05(-0.27%)
Dec 24, 2008 19.01 19.46 18.77 19.06 2,914,606 +0.15(+0.80%)
Dec 23, 2008 18.99 19.38 18.73 18.91 8,522,471 +0.22(+1.16%)
Dec 22, 2008 18.99 19.60 18.54 18.69 10,114,014 -0.33(-1.71%)
Dec 19, 2008 19.37 19.95 18.86 19.01 13,431,776 -0.06(-0.30%)
Dec 18, 2008 20.41 20.77 18.85 19.07 13,752,245 -1.19(-5.86%)
Dec 17, 2008 20.58 20.92 20.06 20.26 11,578,615 -0.75(-3.58%)
Dec 16, 2008 19.22 21.09 19.05 21.01 16,173,844 +1.98(+10.42%)
Dec 15, 2008 18.86 19.24 18.46 19.03 12,861,778 +0.21(+1.11%)
Dec 12, 2008 19.04 19.54 18.51 18.82 15,439,508 -0.71(-3.63%)
Dec 11, 2008 20.34 20.54 19.43 19.53 14,838,453 -1.24(-5.99%)
Dec 10, 2008 20.78 21.04 19.95 20.77 10,469,841 +0.78(+3.91%)
Dec 09, 2008 21.66 21.84 19.54 19.99 20,922,826 -2.26(-10.15%)
Dec 08, 2008 22.89 22.89 20.70 22.25 17,869,956 +0.46(+2.09%)
Dec 05, 2008 20.48 21.97 20.09 21.79 15,096,293 +1.14(+5.54%)
Dec 04, 2008 20.90 21.97 19.92 20.65 15,808,570 -0.76(-3.55%)
Dec 03, 2008 20.16 21.74 18.88 21.41 15,983,433 +1.77(+9.03%)
Dec 02, 2008 18.68 19.93 18.28 19.64 14,557,271 +0.93(+4.99%)
Dec 01, 2008 21.14 21.68 18.15 18.70 16,730,477 -3.15(-14.43%)
Nov 28, 2008 21.62 22.52 20.84 21.86 8,363,572 +0.18(+0.83%)
Nov 26, 2008 20.88 21.73 20.74 21.68 13,782,892 +0.15(+0.71%)
Nov 25, 2008 23.43 23.62 20.52 21.52 20,126,400 -1.81(-7.75%)
Nov 24, 2008 19.43 23.46 18.70 23.33 23,863,604 +4.64(+24.81%)
Nov 21, 2008 18.20 18.99 16.64 18.70 25,705,120 +1.07(+6.08%)
Nov 20, 2008 17.86 19.96 17.02 17.63 26,170,160 -0.75(-4.06%)
Nov 19, 2008 20.31 21.03 18.18 18.37 17,733,318 -2.35(-11.35%)
Nov 18, 2008 19.77 20.90 19.39 20.72 16,310,142 +0.93(+4.72%)
Nov 17, 2008 21.78 22.00 19.67 19.79 15,474,518 -2.09(-9.56%)
Nov 14, 2008 23.55 23.92 21.51 21.88 15,215,882 -1.92(-8.09%)
Nov 13, 2008 21.27 24.49 20.36 23.80 23,190,380 +2.68(+12.71%)
Nov 12, 2008 20.98 21.71 20.98 21.12 14,328,516 -0.33(-1.52%)
Nov 11, 2008 21.65 22.32 21.20 21.45 13,342,967 -0.36(-1.66%)
Nov 10, 2008 22.06 22.58 21.33 21.81 9,750,641 +0.03(+0.13%)
Nov 07, 2008 21.85 22.34 20.98 21.78 11,637,166 +0.14(+0.63%)
Nov 06, 2008 22.41 23.26 21.38 21.64 14,547,056 -0.86(-3.83%)
Nov 05, 2008 24.24 25.09 22.15 22.50 10,732,086 -2.40(-9.65%)
Nov 04, 2008 24.05 25.16 24.05 24.90 11,322,624 +1.14(+4.81%)
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.