Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.79 18.93 18.73 18.89 8,617,684 +0.26(+1.39%)
Oct 26, 2012 18.51 18.63 18.63 18.63 12,019,950 -0.30(-1.58%)
Oct 25, 2012 18.95 19.05 18.82 18.93 9,302,492 +0.21(+1.10%)
Oct 24, 2012 18.66 18.89 18.63 18.72 9,205,153 +0.11(+0.61%)
Oct 23, 2012 18.44 18.70 18.37 18.61 11,665,074 -0.16(-0.85%)
Oct 19, 2012 19.01 19.08 18.71 18.77 10,421,087 -0.23(-1.20%)
Oct 18, 2012 18.91 19.21 18.70 19.00 11,859,348 +0.09(+0.48%)
Oct 17, 2012 18.47 18.99 18.00 18.91 17,094,726 +0.99(+5.52%)
Oct 16, 2012 17.70 18.02 17.52 17.92 11,538,233 +0.36(+2.04%)
Oct 15, 2012 17.44 17.57 17.32 17.56 7,084,883 +0.19(+1.09%)
Oct 12, 2012 17.52 17.58 17.21 17.37 9,218,442 -0.42(-2.35%)
Oct 11, 2012 17.80 17.88 17.73 17.79 5,959,001 +0.17(+0.99%)
Oct 10, 2012 17.71 17.77 17.47 17.61 6,673,022 -0.14(-0.81%)
Oct 09, 2012 17.79 17.86 17.66 17.76 8,155,514 -0.02(-0.13%)
Oct 08, 2012 17.72 17.80 17.64 17.78 5,645,592 -0.03(-0.17%)
Oct 05, 2012 17.89 18.03 17.75 17.81 7,674,998 +0.07(+0.39%)
Oct 04, 2012 17.42 17.78 17.36 17.74 8,147,670 +0.40(+2.28%)
Oct 03, 2012 17.53 17.57 17.30 17.35 7,578,905 -0.11(-0.65%)
Oct 02, 2012 17.51 17.60 17.38 17.46 5,813,749 +0.02(+0.13%)
Oct 01, 2012 17.37 17.59 17.28 17.44 9,348,686 +0.24(+1.37%)
Sep 28, 2012 17.21 17.31 17.05 17.20 8,232,486 -0.15(-0.88%)
Sep 27, 2012 17.35 17.47 17.17 17.36 6,328,136 +0.14(+0.80%)
Sep 26, 2012 17.18 17.32 17.07 17.22 9,645,328 +0.01(+0.04%)
Sep 25, 2012 17.82 17.82 17.21 17.21 8,452,029 -0.43(-2.46%)
Sep 24, 2012 17.60 17.78 17.52 17.64 6,496,780 -0.08(-0.43%)
Sep 21, 2012 17.78 17.98 17.72 17.72 9,719,121 +0.11(+0.65%)
Sep 20, 2012 17.64 17.75 17.51 17.61 8,275,128 -0.24(-1.32%)
Sep 19, 2012 17.97 18.10 17.83 17.84 7,240,510 -0.15(-0.85%)
Sep 18, 2012 18.06 18.19 17.84 17.99 9,032,286 -0.04(-0.21%)
Sep 17, 2012 17.92 18.15 17.91 18.03 8,174,366 +0.07(+0.38%)
Sep 14, 2012 17.86 18.04 17.72 17.96 14,210,742 +0.13(+0.73%)
Sep 13, 2012 17.39 18.98 17.25 17.83 12,441,227 +0.43(+2.45%)
Sep 12, 2012 17.41 17.50 17.34 17.41 7,225,201 +0.11(+0.66%)
Sep 11, 2012 17.24 17.36 17.21 17.29 8,152,940 +0.03(+0.18%)
Sep 10, 2012 17.22 17.45 17.21 17.26 8,303,804 -0.17(-0.96%)
Sep 07, 2012 17.60 17.65 17.40 17.43 10,105,764 -0.08(-0.48%)
Sep 06, 2012 17.34 17.64 17.28 17.51 7,414,862 +0.39(+2.26%)
Sep 05, 2012 17.20 17.28 17.04 17.13 4,607,438 -0.02(-0.13%)
Sep 04, 2012 17.10 17.24 16.94 17.15 6,176,623 +0.01(+0.04%)
Aug 31, 2012 17.14 17.23 17.01 17.14 7,836,360 +0.18(+1.08%)
Aug 30, 2012 16.99 17.04 16.81 16.96 5,588,391 -0.20(-1.15%)
Aug 29, 2012 17.05 17.21 17.02 17.16 6,200,852 +0.21(+1.26%)
Aug 27, 2012 17.10 17.11 16.94 16.94 3,895,284 -0.11(-0.67%)
Aug 24, 2012 17.01 17.11 16.85 17.06 6,550,900 -0.01(-0.04%)
Aug 23, 2012 17.26 17.31 17.05 17.07 7,358,274 -0.22(-1.28%)
Aug 22, 2012 17.26 17.43 17.19 17.29 6,630,730 -0.05(-0.31%)
Aug 21, 2012 17.33 17.56 17.23 17.34 6,830,224 +0.00(+0.00%)
Aug 20, 2012 17.22 17.39 17.09 17.34 7,684,270 +0.05(+0.31%)
Aug 17, 2012 17.22 17.34 17.13 17.29 7,728,104 +0.17(+0.98%)
Aug 16, 2012 16.91 17.20 16.73 17.12 10,964,344 +0.30(+1.81%)
Aug 15, 2012 16.91 17.00 16.78 16.82 5,776,825 -0.03(-0.18%)
Aug 14, 2012 16.97 17.18 16.78 16.85 5,475,219 -0.07(-0.40%)
Aug 13, 2012 16.84 16.94 16.78 16.91 3,637,451 -0.01(-0.04%)
Aug 10, 2012 16.91 17.04 16.77 16.92 4,954,511 -0.03(-0.18%)
Aug 09, 2012 17.11 17.23 16.91 16.95 7,180,259 -0.21(-1.24%)
Aug 08, 2012 16.86 17.19 16.81 17.17 9,992,638 +0.21(+1.21%)
Aug 07, 2012 16.59 17.07 16.54 16.96 9,530,873 +0.44(+2.67%)
Aug 06, 2012 16.63 16.75 16.50 16.52 6,686,715 -0.02(-0.14%)
Aug 03, 2012 15.99 16.61 15.99 16.54 9,872,565 +0.82(+5.22%)
Aug 02, 2012 15.89 16.02 15.53 15.72 10,515,930 -0.37(-2.27%)
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.