Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.03 30.30 29.80 29.89 5,859,465 -0.25(-0.83%)
Mar 30, 2016 30.27 30.56 30.08 30.14 6,268,744 +0.14(+0.46%)
Mar 29, 2016 29.98 30.07 29.70 30.00 6,047,092 -0.30(-0.99%)
Mar 28, 2016 30.29 30.45 30.07 30.30 4,552,772 +0.05(+0.16%)
Mar 24, 2016 30.10 30.26 30.26 30.26 4,518,888 -0.19(-0.64%)
Mar 23, 2016 30.75 30.79 30.37 30.45 6,279,328 -0.28(-0.90%)
Mar 22, 2016 30.64 30.91 30.48 30.73 5,534,220 -0.22(-0.71%)
Mar 21, 2016 31.00 31.30 30.73 30.95 6,611,100 -0.02(-0.05%)
Mar 18, 2016 30.51 31.09 30.45 30.96 12,974,670 +0.62(+2.06%)
Mar 17, 2016 30.08 30.40 29.79 30.34 10,568,383 +0.17(+0.57%)
Mar 16, 2016 30.33 30.73 29.94 30.17 7,757,349 -0.26(-0.85%)
Mar 15, 2016 30.22 30.43 30.02 30.43 5,785,035 -0.11(-0.37%)
Mar 14, 2016 30.36 30.66 30.21 30.54 5,966,247 -0.10(-0.32%)
Mar 11, 2016 30.30 30.69 30.21 30.64 7,554,421 +0.71(+2.39%)
Mar 10, 2016 30.39 30.48 29.44 29.92 8,807,050 -0.22(-0.73%)
Mar 09, 2016 30.67 30.72 30.03 30.14 7,256,969 -0.28(-0.93%)
Mar 08, 2016 30.58 30.76 30.20 30.43 7,604,700 -0.55(-1.78%)
Mar 07, 2016 30.57 31.04 30.41 30.98 5,789,246 +0.06(+0.21%)
Mar 04, 2016 30.72 31.05 30.69 30.91 9,327,320 +0.32(+1.06%)
Mar 03, 2016 30.33 30.61 30.19 30.59 6,441,923 +0.22(+0.72%)
Mar 02, 2016 29.78 30.39 29.78 30.37 8,435,592 +0.50(+1.68%)
Mar 01, 2016 28.90 29.89 28.88 29.87 8,617,500 +1.14(+3.98%)
Feb 29, 2016 29.17 29.30 28.71 28.72 8,647,783 -0.59(-2.02%)
Feb 26, 2016 28.88 29.54 28.88 29.31 8,197,035 +0.64(+2.24%)
Feb 25, 2016 28.23 28.69 28.02 28.67 5,763,518 +0.45(+1.61%)
Feb 24, 2016 27.83 28.31 27.46 28.22 7,263,117 -0.24(-0.83%)
Feb 23, 2016 28.64 28.66 28.16 28.45 6,201,619 -0.30(-1.04%)
Feb 22, 2016 28.35 28.97 28.62 28.75 6,388,235 +0.41(+1.43%)
Feb 19, 2016 27.93 28.41 27.86 28.35 8,990,872 +0.32(+1.13%)
Feb 18, 2016 28.37 28.50 27.94 28.03 8,518,764 -0.30(-1.06%)
Feb 17, 2016 28.44 28.69 28.29 28.33 10,322,450 +0.29(+1.04%)
Feb 16, 2016 27.97 28.27 27.74 28.04 10,155,056 +0.58(+2.13%)
Feb 12, 2016 27.12 27.46 27.46 27.46 11,377,619 +0.88(+3.33%)
Feb 11, 2016 26.22 26.82 26.13 26.57 12,053,519 -0.67(-2.44%)
Feb 10, 2016 27.64 27.81 27.22 27.24 9,513,861 -0.03(-0.12%)
Feb 09, 2016 26.46 27.52 26.31 27.27 8,350,572 +0.24(+0.90%)
Feb 08, 2016 27.34 27.45 26.63 27.03 11,631,230 -0.94(-3.37%)
Feb 05, 2016 28.41 28.71 27.86 27.97 6,841,251 -0.40(-1.40%)
Feb 04, 2016 27.81 28.58 27.72 28.37 7,624,376 +0.50(+1.78%)
Feb 03, 2016 28.04 28.07 26.91 27.87 10,469,769 +0.04(+0.15%)
Feb 02, 2016 28.37 28.50 27.64 27.83 10,376,077 -0.98(-3.41%)
Feb 01, 2016 29.10 29.26 28.59 28.81 8,079,371 -0.58(-1.99%)
Jan 29, 2016 28.88 29.40 28.75 29.40 9,487,457 +0.83(+2.90%)
Jan 28, 2016 28.88 29.06 28.26 28.57 8,890,708 -0.05(-0.17%)
Jan 27, 2016 28.60 29.38 28.40 28.62 8,802,752 -0.11(-0.37%)
Jan 26, 2016 28.07 28.86 28.07 28.72 9,196,182 +0.72(+2.57%)
Jan 25, 2016 28.29 28.43 27.91 28.00 11,049,170 -0.39(-1.37%)
Jan 22, 2016 28.12 28.59 27.98 28.39 11,288,198 +0.68(+2.45%)
Jan 21, 2016 28.84 29.08 27.66 27.71 15,479,128 -0.94(-3.27%)
Jan 20, 2016 28.18 29.00 28.07 28.65 16,074,674 -0.37(-1.28%)
Jan 19, 2016 29.38 29.47 28.85 29.02 10,126,402 +0.12(+0.42%)
Jan 15, 2016 28.76 28.90 28.90 28.90 9,235,446 -1.04(-3.48%)
Jan 14, 2016 29.67 30.22 29.16 29.94 9,124,722 +0.49(+1.67%)
Jan 13, 2016 30.70 30.77 29.30 29.45 11,104,857 -1.02(-3.34%)
Jan 12, 2016 30.69 30.77 30.01 30.47 7,979,799 +0.24(+0.80%)
Jan 11, 2016 30.41 30.47 29.85 30.22 7,080,403 +0.22(+0.73%)
Jan 08, 2016 30.85 30.93 29.94 30.01 8,648,026 -0.56(-1.82%)
Jan 07, 2016 30.81 31.19 30.47 30.56 10,199,913 -0.79(-2.52%)
Jan 06, 2016 31.62 31.69 31.25 31.35 8,758,179 -0.81(-2.51%)
Jan 05, 2016 32.26 32.50 31.98 32.16 8,662,559 -0.12(-0.38%)
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.