Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.71 33.88 33.24 33.62 5,494,780 -0.03(-0.10%)
Aug 30, 2016 33.20 33.66 33.20 33.65 4,039,985 +0.36(+1.09%)
Aug 29, 2016 33.02 33.41 32.95 33.29 3,939,447 +0.33(+1.00%)
Aug 26, 2016 32.81 33.08 32.70 32.96 6,159,734 +0.26(+0.79%)
Aug 25, 2016 32.45 32.70 32.44 32.70 3,750,475 +0.19(+0.60%)
Aug 24, 2016 32.56 32.64 32.40 32.51 3,242,749 +0.03(+0.10%)
Aug 23, 2016 32.60 32.69 32.47 32.48 2,644,351 +0.06(+0.17%)
Aug 22, 2016 32.40 32.54 32.25 32.42 2,744,159 -0.06(-0.17%)
Aug 19, 2016 32.32 32.56 32.17 32.48 3,863,035 +0.01(+0.02%)
Aug 18, 2016 32.32 32.58 32.26 32.47 3,471,809 +0.02(+0.07%)
Aug 17, 2016 32.30 32.50 32.27 32.44 4,879,171 +0.18(+0.55%)
Aug 16, 2016 32.19 32.53 32.18 32.27 4,504,290 -0.14(-0.42%)
Aug 15, 2016 32.26 32.49 32.19 32.40 2,775,912 +0.35(+1.08%)
Aug 12, 2016 31.94 32.07 31.80 32.06 3,785,370 -0.25(-0.77%)
Aug 11, 2016 32.17 32.44 32.08 32.31 3,234,146 +0.16(+0.50%)
Aug 10, 2016 32.51 32.57 32.11 32.15 3,341,237 -0.36(-1.09%)
Aug 09, 2016 32.74 32.84 32.49 32.50 3,676,777 -0.25(-0.76%)
Aug 08, 2016 32.68 32.95 32.65 32.75 3,752,823 +0.07(+0.22%)
Aug 05, 2016 31.90 32.70 31.81 32.68 6,794,747 +1.26(+4.01%)
Aug 04, 2016 31.58 31.69 31.33 31.42 6,837,592 -0.23(-0.71%)
Aug 03, 2016 31.36 31.77 31.30 31.65 4,659,174 +0.34(+1.08%)
Aug 02, 2016 31.64 31.66 31.09 31.31 5,356,195 -0.32(-1.02%)
Aug 01, 2016 31.91 32.04 31.56 31.63 4,637,935 -0.16(-0.51%)
Jul 29, 2016 31.85 32.08 31.75 31.79 5,422,534 -0.19(-0.61%)
Jul 28, 2016 31.95 32.08 31.76 31.98 5,161,469 -0.08(-0.25%)
Jul 27, 2016 31.79 32.35 31.70 32.06 8,801,259 +0.26(+0.83%)
Jul 26, 2016 31.46 31.86 31.40 31.80 7,908,847 +0.44(+1.41%)
Jul 25, 2016 31.49 31.67 31.21 31.36 5,538,448 -0.11(-0.36%)
Jul 22, 2016 31.03 31.52 31.01 31.47 6,126,364 +0.47(+1.53%)
Jul 21, 2016 31.68 31.96 30.97 31.00 10,509,758 -1.13(-3.52%)
Jul 20, 2016 32.12 32.15 31.74 32.13 5,996,537 +0.24(+0.76%)
Jul 19, 2016 31.90 31.94 31.72 31.89 3,690,099 -0.18(-0.55%)
Jul 18, 2016 32.01 32.14 31.86 32.06 4,275,988 +0.11(+0.35%)
Jul 15, 2016 32.19 32.19 31.70 31.95 4,914,199 +0.08(+0.25%)
Jul 14, 2016 32.66 32.66 31.79 31.87 4,814,885 +0.22(+0.71%)
Jul 13, 2016 31.57 31.82 31.34 31.65 5,407,997 +0.03(+0.10%)
Jul 12, 2016 31.36 31.69 31.34 31.62 7,184,239 +0.63(+2.02%)
Jul 11, 2016 31.17 31.41 30.94 30.99 4,893,919 +0.08(+0.26%)
Jul 08, 2016 30.60 30.88 30.32 30.91 5,906,178 +0.59(+1.93%)
Jul 07, 2016 29.95 30.64 29.95 30.32 7,104,536 +0.36(+1.21%)
Jul 06, 2016 29.54 30.03 29.31 29.96 10,560,319 +0.14(+0.48%)
Jul 05, 2016 30.23 30.23 29.61 29.82 12,763,013 -0.73(-2.39%)
Jul 01, 2016 31.00 30.55 30.55 30.55 7,129,126 -0.65(-2.09%)
Jun 30, 2016 30.88 31.21 30.49 31.20 9,236,781 +0.68(+2.24%)
Jun 29, 2016 29.90 30.53 29.69 30.52 10,499,457 +0.97(+3.29%)
Jun 28, 2016 29.33 29.54 28.95 29.54 8,133,983 +0.73(+2.54%)
Jun 27, 2016 29.89 29.92 28.68 28.81 13,614,284 -1.69(-5.55%)
Jun 24, 2016 31.62 31.80 30.48 30.51 15,020,550 -2.85(-8.55%)
Jun 23, 2016 33.00 33.36 33.00 33.36 5,592,557 +0.75(+2.32%)
Jun 22, 2016 32.51 32.78 32.46 32.60 5,858,132 +0.13(+0.40%)
Jun 21, 2016 32.68 32.68 32.38 32.47 4,608,656 +0.02(+0.05%)
Jun 20, 2016 32.83 33.01 32.41 32.46 6,182,256 +0.29(+0.90%)
Jun 17, 2016 32.31 32.47 32.02 32.17 6,812,340 -0.08(-0.25%)
Jun 16, 2016 31.93 32.27 31.64 32.25 4,946,156 -0.08(-0.25%)
Jun 15, 2016 32.46 32.68 32.29 32.33 5,243,437 +0.09(+0.27%)
Jun 14, 2016 32.76 33.06 32.13 32.24 8,121,626 -0.65(-1.98%)
Jun 13, 2016 33.00 33.35 32.89 32.89 6,559,163 -0.22(-0.68%)
Jun 10, 2016 32.98 33.18 32.93 33.12 6,637,365 -0.33(-0.98%)
Jun 09, 2016 33.58 33.61 33.22 33.45 7,002,754 -0.33(-0.97%)
Jun 08, 2016 33.75 33.99 33.69 33.78 4,403,401 +0.02(+0.05%)
Jun 07, 2016 34.02 34.14 33.75 33.76 5,766,743 -0.28(-0.83%)
Jun 06, 2016 33.46 34.22 33.46 34.04 6,289,165 +0.70(+2.10%)
Jun 03, 2016 33.14 33.44 32.89 33.34 9,108,874 -0.51(-1.52%)
Jun 02, 2016 33.87 33.89 33.68 33.86 6,012,124 -0.07(-0.21%)
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.