Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.25 26.35 26.05 26.28 7,525,911 +0.04(+0.15%)
Apr 29, 2014 26.05 26.33 25.94 26.24 5,267,460 +0.36(+1.38%)
Apr 28, 2014 26.10 26.18 25.62 25.88 5,500,632 -0.19(-0.71%)
Apr 25, 2014 25.73 26.13 25.71 26.07 7,426,950 -0.02(-0.06%)
Apr 24, 2014 26.60 26.63 26.04 26.08 7,604,177 -0.46(-1.72%)
Apr 23, 2014 25.98 26.87 25.94 26.54 9,132,608 +0.49(+1.88%)
Apr 22, 2014 25.91 26.25 25.70 26.05 7,463,258 +0.03(+0.12%)
Apr 21, 2014 26.00 26.12 25.91 26.02 5,793,383 -0.04(-0.15%)
Apr 17, 2014 25.80 26.06 26.06 26.06 4,676,906 +0.26(+1.02%)
Apr 16, 2014 25.55 25.85 25.48 25.80 8,830,845 +0.13(+0.51%)
Apr 15, 2014 26.16 26.27 25.23 25.67 7,531,273 +0.02(+0.06%)
Apr 14, 2014 25.85 25.87 25.35 25.65 5,586,169 +0.08(+0.33%)
Apr 11, 2014 25.64 25.77 25.21 25.57 7,963,184 -0.16(-0.63%)
Apr 10, 2014 26.25 26.27 25.71 25.73 10,684,746 -0.49(-1.88%)
Apr 09, 2014 26.53 26.53 26.04 26.22 6,488,212 +0.07(+0.27%)
Apr 08, 2014 26.61 26.61 25.87 26.15 7,411,500 +0.05(+0.18%)
Apr 07, 2014 26.68 26.69 26.05 26.11 7,719,617 -0.60(-2.25%)
Apr 04, 2014 27.53 27.57 26.71 26.71 6,548,518 -0.61(-2.23%)
Apr 03, 2014 27.22 27.33 27.03 27.32 4,550,952 +0.09(+0.34%)
Apr 02, 2014 26.04 27.35 26.04 27.23 4,864,789 -0.11(-0.40%)
Apr 01, 2014 27.64 27.68 27.16 27.33 6,627,486 +0.09(+0.34%)
Mar 31, 2014 27.26 27.40 27.21 27.24 5,072,859 +0.15(+0.54%)
Mar 28, 2014 27.21 27.35 27.02 27.09 4,978,417 +0.08(+0.29%)
Mar 27, 2014 27.17 27.37 26.80 27.02 10,199,984 -0.12(-0.43%)
Mar 26, 2014 27.48 27.49 27.09 27.13 6,701,988 -0.19(-0.71%)
Mar 25, 2014 27.54 27.59 26.92 27.33 19,963,794 -0.14(-0.51%)
Mar 24, 2014 27.37 27.70 27.29 27.46 9,437,229 +0.25(+0.94%)
Mar 21, 2014 27.52 27.68 27.10 27.21 19,479,822 +0.02(+0.09%)
Mar 20, 2014 26.37 27.25 26.32 27.19 13,800,278 +0.80(+3.01%)
Mar 19, 2014 25.85 26.42 25.72 26.39 10,959,088 +0.54(+2.09%)
Mar 18, 2014 25.80 25.91 25.73 25.85 5,711,402 +0.09(+0.36%)
Mar 17, 2014 25.73 26.02 25.69 25.76 6,426,987 +0.19(+0.72%)
Mar 14, 2014 25.58 25.65 25.38 25.57 13,896,875 -0.03(-0.12%)
Mar 13, 2014 25.75 25.84 25.47 25.60 13,435,996 -0.10(-0.39%)
Mar 12, 2014 25.15 25.71 25.15 25.70 7,753,152 +0.06(+0.24%)
Mar 11, 2014 25.84 25.88 25.53 25.64 6,966,476 -0.09(-0.36%)
Mar 10, 2014 25.76 25.80 25.62 25.74 4,747,383 -0.13(-0.51%)
Mar 07, 2014 25.47 25.91 25.41 25.87 10,685,863 +0.58(+2.29%)
Mar 06, 2014 25.10 25.40 25.06 25.29 4,519,239 +0.25(+0.99%)
Mar 05, 2014 25.02 25.14 24.89 25.04 4,871,717 +0.03(+0.12%)
Mar 04, 2014 24.89 25.08 24.83 25.01 6,839,194 +0.41(+1.66%)
Mar 03, 2014 24.42 24.65 24.24 24.60 7,647,330 -0.10(-0.41%)
Feb 28, 2014 24.58 24.79 24.47 24.70 8,283,011 +0.10(+0.41%)
Feb 27, 2014 24.24 24.62 24.18 24.60 5,865,725 +0.36(+1.50%)
Feb 26, 2014 24.32 24.38 24.04 24.24 5,851,541 -0.04(-0.16%)
Feb 25, 2014 24.49 24.51 24.22 24.28 6,621,102 -0.27(-1.10%)
Feb 24, 2014 24.18 24.69 24.18 24.55 5,901,107 +0.35(+1.44%)
Feb 21, 2014 24.10 24.38 24.02 24.20 6,009,554 +0.13(+0.55%)
Feb 20, 2014 24.07 24.15 23.79 24.07 7,986,156 +0.04(+0.16%)
Feb 19, 2014 24.42 24.57 24.01 24.03 5,660,669 -0.49(-1.98%)
Feb 18, 2014 24.59 24.66 24.46 24.52 4,570,284 -0.02(-0.09%)
Feb 14, 2014 24.63 24.54 24.54 24.54 6,411,022 -0.15(-0.59%)
Feb 13, 2014 24.50 24.71 24.45 24.69 4,507,813 +0.00(+0.00%)
Feb 12, 2014 24.73 24.91 24.56 24.69 3,297,090 +0.01(+0.03%)
Feb 11, 2014 24.34 24.73 24.18 24.68 6,138,535 +0.36(+1.46%)
Feb 10, 2014 24.51 24.52 24.19 24.32 6,082,531 -0.22(-0.88%)
Feb 07, 2014 24.42 24.58 24.23 24.54 6,856,337 +0.25(+1.02%)
Feb 06, 2014 23.94 24.31 23.90 24.29 4,756,596 +0.42(+1.75%)
Feb 05, 2014 24.04 24.13 23.81 23.88 5,424,730 -0.20(-0.83%)
Feb 04, 2014 24.06 24.20 23.88 24.08 10,962,645 +0.22(+0.91%)
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.