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 (%)
Jan 31, 2012 14.86 15.01 14.75 14.91 10,743,636 +0.08(+0.55%)
Jan 30, 2012 14.80 14.89 14.62 14.83 8,349,591 -0.16(-1.04%)
Jan 27, 2012 14.76 15.04 14.63 14.98 12,491,505 +0.17(+1.15%)
Jan 26, 2012 15.25 15.28 14.67 14.81 23,436,028 -0.33(-2.15%)
Jan 25, 2012 15.57 15.75 15.09 15.14 27,739,456 -0.49(-3.15%)
Jan 24, 2012 15.78 15.89 15.60 15.63 11,647,191 -0.29(-1.85%)
Jan 23, 2012 15.72 16.02 15.64 15.92 15,216,554 +0.26(+1.69%)
Jan 20, 2012 15.40 15.73 15.37 15.66 14,894,405 +0.27(+1.77%)
Jan 19, 2012 15.07 15.39 15.00 15.39 15,789,123 +0.45(+3.00%)
Jan 18, 2012 15.04 15.26 14.83 14.94 21,820,550 -0.71(-4.56%)
Jan 17, 2012 16.16 16.25 15.57 15.65 27,765,082 -0.13(-0.84%)
Jan 13, 2012 15.79 15.95 15.54 15.78 11,710,322 -0.23(-1.42%)
Jan 12, 2012 15.90 16.04 15.67 16.01 15,872,853 +0.19(+1.21%)
Jan 11, 2012 15.63 15.84 15.50 15.82 6,561,946 +0.15(+0.94%)
Jan 10, 2012 15.60 15.75 15.47 15.67 9,804,181 +0.31(+2.01%)
Jan 09, 2012 15.13 15.40 15.10 15.36 8,940,533 +0.32(+2.10%)
Jan 06, 2012 15.31 15.32 15.03 15.05 8,670,998 -0.22(-1.45%)
Jan 05, 2012 15.01 15.42 14.88 15.27 9,105,086 +0.13(+0.83%)
Jan 04, 2012 15.00 15.23 14.73 15.14 7,226,098 +0.49(+3.37%)
Dec 30, 2011 14.72 14.77 14.56 14.65 5,026,690 -0.12(-0.80%)
Dec 29, 2011 14.39 14.79 14.35 14.77 6,953,051 +0.36(+2.50%)
Dec 28, 2011 14.67 14.69 14.33 14.41 7,427,607 -0.29(-2.00%)
Dec 27, 2011 14.73 14.90 14.61 14.70 4,936,221 -0.07(-0.47%)
Dec 23, 2011 14.79 14.83 14.64 14.77 4,673,004 +0.39(+2.69%)
Dec 21, 2011 14.43 14.44 14.14 14.39 8,444,117 -0.02(-0.15%)
Dec 20, 2011 13.96 14.47 13.93 14.41 12,726,964 +0.73(+5.33%)
Dec 19, 2011 14.06 14.11 13.57 13.68 10,647,797 -0.39(-2.77%)
Dec 16, 2011 13.93 14.30 13.72 14.07 19,627,732 +0.22(+1.59%)
Dec 15, 2011 13.97 14.08 13.77 13.85 11,965,602 +0.18(+1.29%)
Dec 14, 2011 13.62 13.85 13.55 13.67 11,513,118 -0.10(-0.70%)
Dec 13, 2011 14.03 14.19 13.57 13.77 11,124,601 -0.22(-1.58%)
Dec 12, 2011 14.20 14.21 13.83 13.99 9,357,995 -0.43(-3.01%)
Dec 09, 2011 14.22 14.53 14.14 14.42 9,169,273 +0.40(+2.83%)
Dec 08, 2011 14.58 14.58 13.96 14.03 12,751,341 -0.71(-4.84%)
Dec 07, 2011 14.56 14.80 14.31 14.74 9,181,374 +0.10(+0.70%)
Dec 06, 2011 14.58 14.73 14.36 14.64 10,791,840 +0.05(+0.35%)
Dec 05, 2011 14.52 14.75 14.43 14.58 13,662,094 +0.39(+2.75%)
Dec 02, 2011 14.25 14.52 14.14 14.19 11,051,740 +0.14(+1.00%)
Dec 01, 2011 14.33 14.34 13.83 14.05 9,706,119 -0.26(-1.85%)
Nov 30, 2011 13.76 14.34 13.66 14.32 17,822,402 +1.02(+7.63%)
Nov 29, 2011 13.39 13.52 13.15 13.30 10,331,465 -0.01(-0.05%)
Nov 28, 2011 13.38 13.52 13.18 13.31 14,457,444 +0.29(+2.20%)
Nov 25, 2011 13.06 13.36 13.02 13.02 4,794,227 -0.07(-0.56%)
Nov 23, 2011 13.13 13.25 13.00 13.10 18,351,038 -0.16(-1.22%)
Nov 22, 2011 13.54 13.59 13.25 13.26 13,988,554 -0.29(-2.17%)
Nov 21, 2011 13.66 13.75 13.41 13.55 17,712,752 -0.37(-2.64%)
Nov 18, 2011 14.01 14.06 13.84 13.92 13,843,411 -0.01(-0.11%)
Nov 17, 2011 14.31 14.43 13.83 13.94 18,733,206 -0.52(-3.56%)
Nov 16, 2011 14.82 14.90 14.43 14.45 18,959,054 -0.55(-3.68%)
Nov 15, 2011 14.99 15.20 14.86 15.00 16,319,906 -0.12(-0.78%)
Nov 14, 2011 15.69 15.72 14.98 15.12 18,422,866 -0.71(-4.46%)
Nov 11, 2011 15.53 16.07 15.53 15.83 15,355,589 +0.58(+3.81%)
Nov 10, 2011 15.39 15.40 14.92 15.25 12,224,359 +0.31(+2.07%)
Nov 09, 2011 15.62 15.67 14.89 14.94 17,141,968 -1.20(-7.43%)
Nov 08, 2011 15.70 16.18 15.61 16.14 12,632,432 +0.49(+3.15%)
Nov 07, 2011 15.39 15.66 15.32 15.64 7,648,137 +0.20(+1.29%)
Nov 04, 2011 15.45 15.53 15.14 15.45 10,809,305 -0.25(-1.59%)
Nov 03, 2011 15.69 15.75 15.06 15.70 10,766,321 +0.29(+1.91%)
Nov 02, 2011 15.23 15.45 15.06 15.40 12,799,249 +0.52(+3.51%)
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.