Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.45 21.57 21.33 21.50 6,488,894 +0.07(+0.32%)
Mar 27, 2013 21.60 21.60 21.33 21.43 7,440,479 -0.32(-1.45%)
Mar 26, 2013 21.74 21.88 21.67 21.75 4,853,765 +0.09(+0.43%)
Mar 25, 2013 21.76 21.88 21.57 21.66 5,359,922 -0.06(-0.28%)
Mar 22, 2013 21.48 21.80 21.47 21.72 5,689,024 +0.32(+1.51%)
Mar 21, 2013 21.59 21.68 21.37 21.40 4,592,472 -0.32(-1.45%)
Mar 20, 2013 21.82 22.00 21.63 21.71 7,785,742 +0.04(+0.18%)
Mar 19, 2013 21.87 21.99 21.57 21.67 6,994,611 -0.12(-0.53%)
Mar 18, 2013 21.73 21.88 21.72 21.79 8,405,330 -0.38(-1.70%)
Mar 15, 2013 22.17 22.33 21.91 22.16 14,391,447 -0.11(-0.48%)
Mar 14, 2013 22.22 22.38 22.14 22.27 6,137,619 +0.09(+0.42%)
Mar 13, 2013 22.00 22.26 21.95 22.18 5,482,315 +0.20(+0.91%)
Mar 12, 2013 21.94 22.06 21.89 21.98 5,110,280 -0.02(-0.07%)
Mar 11, 2013 21.82 22.06 21.65 22.00 4,661,277 +0.08(+0.39%)
Mar 08, 2013 21.68 22.01 21.65 21.91 7,716,103 +0.39(+1.82%)
Mar 07, 2013 21.37 21.57 21.33 21.52 6,649,703 +0.20(+0.94%)
Mar 06, 2013 21.53 21.67 21.30 21.32 8,301,671 -0.07(-0.32%)
Mar 05, 2013 21.37 21.52 21.31 21.39 5,728,434 +0.20(+0.94%)
Mar 04, 2013 20.87 21.20 20.81 21.19 4,821,782 +0.29(+1.40%)
Mar 01, 2013 20.74 21.01 20.54 20.90 7,436,362 +0.05(+0.22%)
Feb 28, 2013 20.93 21.12 20.84 20.85 9,146,531 -0.20(-0.95%)
Feb 27, 2013 20.77 21.10 20.67 21.05 6,235,862 +0.25(+1.22%)
Feb 26, 2013 20.73 20.84 20.49 20.80 7,566,493 -0.43(-2.03%)
Feb 22, 2013 21.19 21.25 21.06 21.23 5,359,075 +0.24(+1.13%)
Feb 21, 2013 21.39 21.40 20.90 20.99 6,284,569 -0.41(-1.94%)
Feb 20, 2013 21.67 21.71 21.37 21.40 6,506,649 -0.29(-1.35%)
Feb 19, 2013 21.59 21.71 21.48 21.70 6,695,200 +0.19(+0.89%)
Feb 15, 2013 21.63 21.79 21.36 21.50 7,754,070 -0.08(-0.39%)
Feb 14, 2013 21.59 21.67 21.53 21.59 6,272,943 -0.05(-0.25%)
Feb 13, 2013 21.48 21.86 21.46 21.64 9,755,680 +0.21(+0.97%)
Feb 12, 2013 21.33 21.51 21.24 21.43 7,551,615 -0.02(-0.11%)
Feb 11, 2013 21.38 21.47 21.20 21.46 5,592,745 +0.02(+0.11%)
Feb 08, 2013 21.36 21.51 21.32 21.43 8,052,113 +0.07(+0.32%)
Feb 07, 2013 21.26 21.40 21.13 21.37 9,559,437 +0.12(+0.58%)
Feb 06, 2013 20.90 21.24 20.82 21.24 7,101,968 +0.35(+1.69%)
Feb 04, 2013 20.79 21.01 20.74 20.89 8,637,710 -0.12(-0.58%)
Feb 01, 2013 20.98 21.26 20.90 21.01 6,972,842 +0.15(+0.70%)
Jan 31, 2013 20.90 20.99 20.80 20.87 7,443,590 -0.12(-0.55%)
Jan 30, 2013 20.86 21.09 20.77 20.98 6,192,784 +0.02(+0.11%)
Jan 29, 2013 20.68 20.96 20.66 20.96 7,663,964 +0.15(+0.70%)
Jan 28, 2013 20.86 20.94 20.62 20.81 10,481,483 +0.01(+0.04%)
Jan 25, 2013 20.80 20.89 20.63 20.80 6,926,355 +0.05(+0.26%)
Jan 24, 2013 20.60 20.84 20.59 20.75 8,953,613 +0.16(+0.78%)
Jan 23, 2013 20.50 20.64 20.46 20.59 9,623,744 -0.04(-0.19%)
Jan 22, 2013 20.21 20.64 20.21 20.63 11,599,447 +0.34(+1.70%)
Jan 18, 2013 20.18 20.31 19.96 20.28 12,703,170 +0.07(+0.34%)
Jan 17, 2013 19.74 20.32 19.66 20.21 12,599,738 +0.31(+1.54%)
Jan 16, 2013 19.72 20.03 19.59 19.91 16,150,133 -0.57(-2.76%)
Jan 15, 2013 20.36 20.56 20.34 20.48 11,020,264 +0.05(+0.22%)
Jan 14, 2013 20.39 20.48 20.24 20.43 6,407,313 -0.05(-0.22%)
Jan 11, 2013 20.44 20.49 20.20 20.48 7,150,736 -0.04(-0.19%)
Jan 10, 2013 20.55 20.64 20.38 20.51 12,823,054 +0.17(+0.83%)
Jan 09, 2013 20.37 20.58 20.24 20.34 6,791,383 +0.07(+0.34%)
Jan 08, 2013 20.49 20.50 20.17 20.28 6,231,915 -0.28(-1.38%)
Jan 07, 2013 20.41 20.57 20.11 20.56 8,879,739 -0.31(-1.47%)
Jan 04, 2013 20.21 20.89 20.09 20.86 11,866,747 +0.54(+2.67%)
Jan 03, 2013 20.54 20.54 20.19 20.32 8,882,267 -0.23(-1.12%)
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.