Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.88 25.05 24.77 24.80 7,911,472 -0.15(-0.59%)
Oct 30, 2013 25.11 25.13 24.86 24.95 4,689,182 -0.11(-0.44%)
Oct 29, 2013 24.84 25.07 24.80 25.05 6,187,774 +0.23(+0.94%)
Oct 28, 2013 24.85 25.05 24.75 24.82 8,487,804 +0.00(+0.00%)
Oct 25, 2013 24.80 24.88 24.67 24.82 6,323,916 +0.13(+0.54%)
Oct 24, 2013 24.59 24.72 24.54 24.69 6,079,953 +0.18(+0.73%)
Oct 23, 2013 24.35 24.53 24.32 24.51 9,377,957 -0.01(-0.03%)
Oct 22, 2013 24.57 24.59 24.35 24.52 6,248,239 -0.02(-0.09%)
Oct 21, 2013 24.41 24.58 24.32 24.54 5,955,445 +0.11(+0.44%)
Oct 18, 2013 24.35 24.49 24.23 24.43 4,865,279 +0.12(+0.48%)
Oct 17, 2013 23.63 24.40 23.63 24.31 9,611,798 +0.44(+1.85%)
Oct 16, 2013 24.19 24.36 23.69 23.87 9,019,088 -0.07(-0.29%)
Oct 15, 2013 24.14 24.21 23.85 23.94 7,084,169 -0.26(-1.06%)
Oct 14, 2013 23.76 24.21 23.65 24.20 5,197,496 +0.32(+1.33%)
Oct 11, 2013 23.82 24.02 23.61 23.88 8,299,814 -0.03(-0.13%)
Oct 10, 2013 23.46 23.91 23.43 23.91 6,446,757 +0.80(+3.46%)
Oct 09, 2013 23.01 23.24 22.96 23.11 5,192,424 +0.16(+0.71%)
Oct 08, 2013 23.47 23.52 22.93 22.95 6,308,505 -0.51(-2.18%)
Oct 07, 2013 23.41 23.65 23.32 23.46 4,741,837 -0.21(-0.89%)
Oct 04, 2013 23.25 23.72 23.17 23.67 5,190,677 +0.45(+1.94%)
Oct 03, 2013 23.59 23.60 23.07 23.22 7,757,632 -0.42(-1.77%)
Oct 02, 2013 23.65 23.75 23.48 23.64 4,724,559 -0.23(-0.94%)
Oct 01, 2013 23.51 23.87 23.45 23.86 6,384,153 +0.40(+1.69%)
Sep 27, 2013 23.48 23.57 23.37 23.47 3,964,523 -0.27(-1.14%)
Sep 26, 2013 23.69 23.91 23.65 23.74 4,464,695 +0.05(+0.23%)
Sep 25, 2013 23.46 23.84 23.34 23.69 6,069,978 +0.26(+1.09%)
Sep 24, 2013 23.57 23.69 23.35 23.43 4,421,939 -0.09(-0.36%)
Sep 23, 2013 23.83 23.86 23.44 23.52 6,421,744 -0.43(-1.78%)
Sep 20, 2013 24.22 24.35 23.85 23.94 8,596,142 -0.18(-0.74%)
Sep 19, 2013 24.47 24.50 23.82 24.12 7,465,189 -0.23(-0.96%)
Sep 18, 2013 24.41 24.76 24.29 24.35 9,108,306 -0.05(-0.22%)
Sep 17, 2013 24.38 24.44 24.25 24.41 3,652,127 +0.04(+0.16%)
Sep 16, 2013 24.45 24.52 24.22 24.37 4,716,167 +0.23(+0.93%)
Sep 13, 2013 24.13 24.21 23.95 24.14 3,197,927 +0.05(+0.23%)
Sep 12, 2013 24.21 24.29 24.06 24.09 3,973,194 -0.15(-0.61%)
Sep 11, 2013 24.27 24.31 24.10 24.24 4,271,865 -0.04(-0.16%)
Sep 10, 2013 24.12 24.35 24.10 24.28 4,930,449 +0.38(+1.59%)
Sep 09, 2013 23.71 23.90 23.59 23.90 3,323,211 +0.26(+1.08%)
Sep 06, 2013 23.87 23.90 23.27 23.64 5,315,453 -0.16(-0.65%)
Sep 05, 2013 23.59 23.90 23.55 23.79 4,998,601 +0.21(+0.89%)
Sep 04, 2013 23.34 23.71 23.29 23.59 5,982,067 +0.21(+0.90%)
Sep 03, 2013 23.38 23.70 23.23 23.38 5,190,358 +0.29(+1.28%)
Aug 30, 2013 23.20 23.20 22.98 23.08 4,786,401 -0.07(-0.30%)
Aug 29, 2013 23.04 23.34 22.96 23.15 4,472,952 +0.06(+0.27%)
Aug 28, 2013 23.00 23.20 22.91 23.09 4,850,978 +0.07(+0.30%)
Aug 27, 2013 23.45 23.52 22.99 23.02 7,068,081 -0.78(-3.26%)
Aug 26, 2013 23.93 24.05 23.79 23.79 3,731,351 -0.15(-0.62%)
Aug 23, 2013 24.16 24.18 23.82 23.94 4,078,775 -0.13(-0.55%)
Aug 22, 2013 23.58 24.24 23.52 24.07 5,771,161 +0.57(+2.44%)
Aug 21, 2013 23.62 23.76 23.34 23.50 5,011,445 -0.22(-0.92%)
Aug 20, 2013 23.54 23.79 23.28 23.72 6,479,160 +0.33(+1.43%)
Aug 19, 2013 23.69 23.69 23.36 23.38 5,291,898 -0.34(-1.44%)
Aug 16, 2013 23.53 23.84 23.52 23.72 6,118,713 +0.12(+0.49%)
Aug 15, 2013 23.59 23.66 23.37 23.61 5,081,501 -0.21(-0.88%)
Aug 14, 2013 23.83 24.05 23.79 23.82 4,277,622 -0.05(-0.20%)
Aug 13, 2013 23.92 23.97 23.72 23.86 4,715,209 +0.00(+0.00%)
Aug 12, 2013 23.86 24.07 23.76 23.86 4,753,011 -0.17(-0.71%)
Aug 09, 2013 24.07 24.21 23.97 24.04 4,100,321 -0.07(-0.29%)
Aug 08, 2013 24.35 24.50 24.03 24.11 4,167,641 -0.09(-0.35%)
Aug 07, 2013 24.31 24.43 24.06 24.19 5,443,909 -0.27(-1.11%)
Aug 06, 2013 24.57 24.66 24.40 24.46 3,933,919 -0.12(-0.51%)
Aug 05, 2013 24.63 24.70 24.47 24.59 4,127,325 -0.09(-0.38%)
Aug 02, 2013 24.78 24.80 24.60 24.68 4,041,830 -0.16(-0.62%)
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.