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 (%)
Jan 30, 2015 28.69 29.10 28.62 28.74 13,198,603 -0.22(-0.74%)
Jan 29, 2015 28.41 29.03 28.40 28.95 9,632,665 +0.62(+2.19%)
Jan 28, 2015 29.32 29.41 28.31 28.33 13,219,811 -0.86(-2.94%)
Jan 27, 2015 29.27 29.56 29.09 29.19 6,907,018 -0.54(-1.82%)
Jan 26, 2015 29.11 29.79 28.94 29.73 10,311,641 +0.41(+1.41%)
Jan 23, 2015 30.13 30.13 29.28 29.32 8,852,315 -1.45(-4.70%)
Jan 22, 2015 30.02 30.78 29.80 30.76 8,357,838 +0.93(+3.12%)
Jan 21, 2015 29.71 29.94 29.51 29.83 7,028,947 +0.25(+0.83%)
Jan 20, 2015 29.94 30.11 29.50 29.59 6,174,204 -0.17(-0.59%)
Jan 16, 2015 29.51 29.76 29.76 29.76 8,156,170 +0.17(+0.56%)
Jan 15, 2015 29.85 29.90 29.47 29.59 6,392,843 -0.14(-0.48%)
Jan 14, 2015 29.98 30.13 29.32 29.74 8,044,313 -0.77(-2.53%)
Jan 13, 2015 30.75 31.00 30.27 30.51 6,132,451 -0.06(-0.18%)
Jan 12, 2015 31.01 31.06 30.48 30.56 3,252,904 -0.44(-1.43%)
Jan 09, 2015 31.37 31.54 30.93 31.01 4,148,223 -0.46(-1.46%)
Jan 08, 2015 31.34 31.49 31.30 31.47 6,035,823 +0.43(+1.38%)
Jan 07, 2015 30.74 31.06 30.54 31.04 8,954,161 +0.63(+2.06%)
Jan 06, 2015 31.34 31.36 30.09 30.41 9,615,959 -0.91(-2.89%)
Jan 05, 2015 31.95 32.07 31.21 31.32 5,340,709 -0.83(-2.57%)
Jan 02, 2015 32.38 32.40 31.84 32.14 4,898,115 -0.09(-0.27%)
Dec 31, 2014 32.81 32.23 32.23 32.23 2,797,559 -0.37(-1.12%)
Dec 30, 2014 32.73 32.79 32.59 32.60 2,646,616 -0.20(-0.61%)
Dec 29, 2014 32.74 33.13 32.71 32.80 2,892,796 -0.01(-0.02%)
Dec 26, 2014 32.81 32.98 32.78 32.80 1,911,664 +0.00(+0.00%)
Dec 24, 2014 33.04 32.80 32.80 32.80 1,556,870 -0.19(-0.58%)
Dec 23, 2014 32.54 33.09 32.53 32.99 5,982,638 +0.46(+1.42%)
Dec 22, 2014 32.52 32.53 32.34 32.53 4,734,911 +0.08(+0.24%)
Dec 19, 2014 32.70 32.83 32.44 32.45 9,341,580 -0.21(-0.63%)
Dec 18, 2014 32.45 32.66 32.30 32.66 6,875,595 +0.60(+1.88%)
Dec 17, 2014 31.66 32.07 31.52 32.06 7,337,001 +0.58(+1.84%)
Dec 16, 2014 31.37 32.01 31.23 31.48 8,579,884 -0.08(-0.25%)
Dec 15, 2014 31.94 31.99 31.36 31.56 8,801,462 -0.16(-0.50%)
Dec 12, 2014 31.88 32.28 31.69 31.72 8,314,132 -0.49(-1.53%)
Dec 11, 2014 32.45 32.79 32.17 32.21 11,104,375 -0.19(-0.59%)
Dec 10, 2014 32.70 32.90 32.37 32.40 6,676,595 -0.37(-1.12%)
Dec 09, 2014 32.41 32.80 32.20 32.76 4,967,503 +0.00(+0.00%)
Dec 08, 2014 32.79 33.07 32.55 32.76 5,648,321 +0.10(+0.32%)
Dec 05, 2014 32.24 32.56 32.16 32.66 5,999,803 +0.58(+1.81%)
Dec 04, 2014 31.99 32.18 31.86 32.08 3,808,250 -0.02(-0.05%)
Dec 03, 2014 31.95 32.42 31.91 32.10 4,932,523 +0.10(+0.30%)
Dec 02, 2014 31.59 32.04 31.54 32.00 4,748,115 +0.56(+1.77%)
Dec 01, 2014 31.74 31.74 31.21 31.45 3,506,391 -0.36(-1.12%)
Nov 28, 2014 31.94 31.99 31.76 31.80 2,091,513 -0.14(-0.45%)
Nov 26, 2014 31.82 31.95 31.95 31.95 2,157,768 +0.09(+0.27%)
Nov 25, 2014 32.06 32.10 31.70 31.86 3,684,690 +0.05(+0.15%)
Nov 24, 2014 31.91 32.03 31.72 31.81 3,374,995 -0.04(-0.12%)
Nov 21, 2014 32.07 32.09 31.76 31.85 5,684,583 +0.10(+0.33%)
Nov 20, 2014 31.38 31.80 31.33 31.75 4,794,149 +0.13(+0.43%)
Nov 19, 2014 31.41 31.68 31.25 31.61 6,015,750 +0.08(+0.25%)
Nov 18, 2014 31.56 31.68 31.48 31.53 5,628,998 -0.03(-0.10%)
Nov 17, 2014 31.37 31.63 31.20 31.56 5,215,410 +0.05(+0.15%)
Nov 14, 2014 31.47 31.80 31.45 31.52 5,994,827 +0.06(+0.20%)
Nov 13, 2014 31.57 31.61 31.13 31.45 6,250,351 -0.12(-0.38%)
Nov 12, 2014 31.17 31.64 31.11 31.57 4,564,525 +0.23(+0.74%)
Nov 11, 2014 31.31 31.45 31.22 31.34 4,258,651 -0.04(-0.13%)
Nov 10, 2014 30.90 31.41 30.88 31.38 5,225,953 +0.47(+1.52%)
Nov 07, 2014 30.83 30.99 30.57 30.91 2,926,496 +0.11(+0.36%)
Nov 06, 2014 30.80 30.87 30.65 30.80 6,109,093 +0.08(+0.26%)
Nov 05, 2014 30.88 30.93 30.54 30.72 4,262,036 -0.02(-0.08%)
Nov 04, 2014 30.48 30.79 30.44 30.75 6,139,637 +0.18(+0.60%)
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.