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 (%)
Apr 30, 2012 17.90 17.99 17.77 17.87 7,698,726 -0.14(-0.80%)
Apr 27, 2012 18.02 18.08 17.86 18.02 8,164,716 +0.11(+0.59%)
Apr 26, 2012 17.78 17.93 17.64 17.91 7,325,919 +0.14(+0.77%)
Apr 25, 2012 17.62 17.80 17.50 17.77 11,071,742 +0.31(+1.76%)
Apr 24, 2012 17.09 17.51 17.09 17.47 14,313,001 +0.41(+2.42%)
Apr 23, 2012 16.91 17.10 16.81 17.05 10,141,081 -0.12(-0.70%)
Apr 20, 2012 17.23 17.33 17.12 17.17 11,989,340 +0.07(+0.40%)
Apr 19, 2012 17.39 17.56 17.02 17.11 14,437,790 -0.24(-1.39%)
Apr 18, 2012 17.44 17.72 17.28 17.35 12,982,535 -0.54(-3.03%)
Apr 17, 2012 17.66 17.97 17.56 17.89 9,674,770 +0.38(+2.19%)
Apr 16, 2012 17.54 17.68 17.34 17.50 6,634,924 +0.14(+0.78%)
Apr 13, 2012 17.85 17.85 17.37 17.37 11,314,347 -0.62(-3.47%)
Apr 12, 2012 17.66 17.99 17.61 17.99 8,288,617 +0.35(+2.00%)
Apr 11, 2012 17.66 17.87 17.54 17.64 10,981,782 +0.27(+1.56%)
Apr 10, 2012 17.54 17.67 17.35 17.37 15,934,181 -0.17(-0.99%)
Apr 09, 2012 17.60 17.65 17.41 17.54 9,358,586 -0.36(-2.01%)
Apr 05, 2012 18.07 18.14 17.80 17.90 8,919,838 -0.24(-1.33%)
Apr 04, 2012 18.29 18.31 17.88 18.14 13,013,485 -0.40(-2.15%)
Apr 03, 2012 18.33 18.58 18.22 18.54 16,697,001 +0.14(+0.74%)
Apr 02, 2012 18.11 18.46 17.95 18.41 12,503,727 +0.27(+1.49%)
Mar 30, 2012 17.99 18.14 17.79 18.14 8,753,860 +0.27(+1.51%)
Mar 29, 2012 17.88 17.91 17.58 17.86 11,924,122 -0.17(-0.96%)
Mar 28, 2012 17.95 18.06 17.76 18.04 13,162,959 +0.08(+0.46%)
Mar 27, 2012 18.46 18.56 17.93 17.95 15,996,218 -0.53(-2.85%)
Mar 26, 2012 18.23 18.48 18.14 18.48 9,173,695 +0.48(+2.67%)
Mar 23, 2012 17.86 18.06 17.71 18.00 5,563,925 +0.19(+1.05%)
Mar 22, 2012 17.93 17.95 17.72 17.81 9,631,147 -0.26(-1.41%)
Mar 21, 2012 18.31 18.36 18.05 18.07 8,949,378 -0.24(-1.31%)
Mar 20, 2012 18.26 18.44 18.12 18.31 7,308,322 -0.11(-0.61%)
Mar 19, 2012 18.09 18.56 17.93 18.42 10,014,915 +0.28(+1.53%)
Mar 16, 2012 18.35 18.42 17.89 18.14 17,949,668 -0.11(-0.58%)
Mar 15, 2012 17.47 18.29 17.43 18.25 15,797,216 +0.81(+4.66%)
Mar 14, 2012 17.61 17.71 17.29 17.44 12,312,312 -0.06(-0.34%)
Mar 13, 2012 17.09 17.53 16.94 17.50 14,614,194 +0.50(+2.92%)
Mar 12, 2012 16.90 17.03 16.78 17.00 10,179,687 +0.15(+0.89%)
Mar 09, 2012 16.84 17.02 16.68 16.85 8,265,495 +0.06(+0.36%)
Mar 08, 2012 16.60 16.80 16.52 16.79 7,459,251 +0.38(+2.29%)
Mar 07, 2012 16.32 16.45 16.24 16.41 9,058,729 +0.15(+0.95%)
Mar 06, 2012 16.41 16.47 16.19 16.26 10,922,863 -0.39(-2.37%)
Mar 05, 2012 16.72 16.75 16.53 16.65 6,711,491 -0.11(-0.63%)
Mar 02, 2012 16.88 16.98 16.71 16.76 7,339,336 -0.14(-0.80%)
Mar 01, 2012 16.70 17.16 16.65 16.90 10,586,391 +0.28(+1.67%)
Feb 29, 2012 16.84 16.92 16.56 16.62 11,986,368 -0.17(-1.03%)
Feb 28, 2012 16.59 16.82 16.47 16.79 7,219,414 +0.24(+1.45%)
Feb 27, 2012 16.16 16.62 16.07 16.55 6,327,048 +0.26(+1.61%)
Feb 24, 2012 16.58 16.62 16.26 16.29 7,918,240 -0.27(-1.63%)
Feb 23, 2012 16.41 16.59 16.21 16.56 9,177,152 +0.14(+0.87%)
Feb 22, 2012 16.64 16.64 16.36 16.41 8,001,120 -0.24(-1.44%)
Feb 21, 2012 16.57 16.80 16.50 16.65 10,041,449 +0.11(+0.68%)
Feb 17, 2012 16.59 16.65 16.42 16.54 10,701,649 +0.02(+0.14%)
Feb 16, 2012 15.93 16.53 15.87 16.52 11,080,326 +0.56(+3.53%)
Feb 15, 2012 15.84 16.07 15.79 15.96 9,034,110 +0.17(+1.05%)
Feb 14, 2012 16.02 16.04 15.60 15.79 14,138,053 -0.26(-1.64%)
Feb 13, 2012 16.28 16.33 16.03 16.05 6,646,308 -0.05(-0.28%)
Feb 10, 2012 16.14 16.26 16.05 16.10 8,419,338 -0.27(-1.65%)
Feb 09, 2012 16.53 16.59 16.26 16.37 9,786,701 -0.11(-0.64%)
Feb 08, 2012 16.34 16.50 16.25 16.47 9,028,002 +0.17(+1.06%)
Feb 07, 2012 16.40 16.40 16.20 16.30 12,689,306 -0.20(-1.18%)
Feb 06, 2012 16.35 16.53 16.26 16.50 9,877,487 +0.01(+0.05%)
Feb 03, 2012 16.22 16.64 16.22 16.49 14,914,816 +0.49(+3.05%)
Feb 02, 2012 15.52 16.02 15.48 16.00 15,078,295 +0.56(+3.65%)
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.