Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.28 22.43 21.88 22.01 10,224,036 -0.17(-0.78%)
Feb 25, 2011 21.96 22.24 21.87 22.19 7,064,934 +0.36(+1.66%)
Feb 24, 2011 21.98 22.08 21.64 21.82 11,908,339 -0.19(-0.86%)
Feb 23, 2011 22.37 22.48 21.91 22.01 8,752,371 -0.38(-1.68%)
Feb 22, 2011 22.63 22.78 22.34 22.39 10,857,684 -0.57(-2.46%)
Feb 18, 2011 22.65 23.13 22.59 22.95 10,727,014 +0.36(+1.57%)
Feb 17, 2011 22.58 22.78 22.37 22.60 5,945,311 -0.03(-0.13%)
Feb 16, 2011 22.60 22.79 22.57 22.63 8,413,065 +0.14(+0.61%)
Feb 15, 2011 22.99 23.08 22.43 22.49 9,838,964 -0.71(-3.06%)
Feb 14, 2011 23.24 23.26 22.98 23.20 4,630,176 -0.09(-0.37%)
Feb 11, 2011 22.87 23.40 22.71 23.29 7,427,855 +0.32(+1.39%)
Feb 10, 2011 22.87 23.02 22.66 22.97 7,688,440 +0.01(+0.06%)
Feb 09, 2011 23.25 23.32 22.81 22.95 6,543,564 -0.37(-1.58%)
Feb 08, 2011 23.06 23.41 22.94 23.32 8,176,902 +0.26(+1.13%)
Feb 07, 2011 22.62 23.08 22.53 23.06 8,930,912 +0.61(+2.71%)
Feb 04, 2011 22.74 22.79 22.44 22.45 10,081,592 -0.11(-0.48%)
Feb 03, 2011 23.00 23.09 22.42 22.56 9,211,536 -0.50(-2.17%)
Feb 02, 2011 23.13 23.24 23.04 23.06 7,615,504 -0.18(-0.78%)
Feb 01, 2011 22.74 23.25 22.72 23.24 7,115,180 +0.62(+2.75%)
Jan 31, 2011 22.39 22.64 22.34 22.62 5,879,284 +0.25(+1.13%)
Jan 28, 2011 23.00 23.12 22.34 22.37 9,251,728 -0.54(-2.34%)
Jan 27, 2011 22.87 23.15 22.71 22.90 6,662,112 +0.00(+0.00%)
Jan 26, 2011 22.92 23.11 22.82 22.90 6,838,639 +0.03(+0.13%)
Jan 25, 2011 22.83 22.98 22.55 22.87 7,892,456 +0.07(+0.28%)
Jan 24, 2011 23.23 23.26 22.75 22.81 7,170,223 -0.27(-1.16%)
Jan 21, 2011 23.08 23.26 22.93 23.08 7,850,304 +0.23(+1.01%)
Jan 20, 2011 22.76 23.01 22.64 22.84 10,462,271 +0.11(+0.48%)
Jan 19, 2011 23.00 23.43 22.71 22.74 16,727,094 -0.39(-1.69%)
Jan 18, 2011 23.38 23.47 23.07 23.13 11,311,786 -0.25(-1.08%)
Jan 14, 2011 22.77 23.42 22.76 23.38 9,540,778 +0.53(+2.31%)
Jan 13, 2011 22.81 23.15 22.71 22.85 8,004,283 -0.01(-0.06%)
Jan 12, 2011 22.35 22.88 22.33 22.87 11,524,916 +0.70(+3.16%)
Jan 11, 2011 22.30 22.48 22.12 22.17 9,453,182 -0.01(-0.03%)
Jan 10, 2011 22.13 22.53 22.00 22.17 15,592,706 -0.04(-0.19%)
Jan 07, 2011 22.77 22.85 22.07 22.22 12,360,137 -0.49(-2.16%)
Jan 06, 2011 22.79 22.95 22.54 22.71 11,644,897 -0.18(-0.79%)
Jan 05, 2011 22.18 23.02 22.08 22.89 14,941,110 +0.77(+3.46%)
Jan 04, 2011 22.24 22.35 21.96 22.12 9,051,464 -0.18(-0.81%)
Jan 03, 2011 22.01 22.40 21.94 22.30 10,021,883 +0.49(+2.25%)
Dec 31, 2010 21.76 21.92 21.67 21.81 3,162,604 +0.01(+0.07%)
Dec 30, 2010 21.83 21.87 21.65 21.80 3,562,515 -0.07(-0.33%)
Dec 29, 2010 21.95 22.05 21.86 21.87 3,472,383 -0.08(-0.36%)
Dec 28, 2010 21.93 22.00 21.80 21.95 3,219,007 +0.04(+0.20%)
Dec 27, 2010 21.61 21.93 21.58 21.91 3,628,884 +0.17(+0.80%)
Dec 23, 2010 22.04 22.12 21.67 21.73 4,056,581 -0.31(-1.41%)
Dec 22, 2010 21.63 22.05 21.54 22.04 9,048,746 +0.53(+2.45%)
Dec 21, 2010 21.41 21.54 21.32 21.52 6,583,053 +0.13(+0.61%)
Dec 20, 2010 21.23 21.47 21.17 21.39 7,693,213 +0.16(+0.75%)
Dec 17, 2010 21.24 21.41 21.13 21.23 14,531,138 -0.03(-0.14%)
Dec 16, 2010 21.10 21.30 20.99 21.26 7,596,198 +0.20(+0.93%)
Dec 15, 2010 21.07 21.44 21.02 21.06 8,412,468 -0.03(-0.14%)
Dec 14, 2010 21.18 21.35 20.98 21.09 6,989,581 -0.09(-0.44%)
Dec 13, 2010 21.07 21.29 20.87 21.18 10,703,984 +0.27(+1.31%)
Dec 10, 2010 20.91 21.00 20.69 20.91 11,282,666 -0.02(-0.10%)
Dec 09, 2010 20.97 21.39 20.30 20.93 19,246,398 +0.16(+0.76%)
Dec 08, 2010 20.37 20.78 20.32 20.77 9,293,751 +0.45(+2.20%)
Dec 07, 2010 20.44 20.58 20.22 20.32 7,385,126 +0.11(+0.54%)
Dec 06, 2010 20.06 20.27 20.01 20.22 5,190,012 -0.01(-0.04%)
Dec 03, 2010 20.01 20.29 19.80 20.22 8,261,477 +0.12(+0.57%)
Dec 02, 2010 19.77 20.21 19.74 20.11 11,163,992 +0.34(+1.72%)
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.