Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.70 (+1.22%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.25 21.53 21.04 21.11 11,436,021 -0.06(-0.27%)
Jan 28, 2010 21.72 21.72 20.88 21.17 11,084,982 -0.36(-1.68%)
Jan 27, 2010 21.16 21.66 21.05 21.53 10,681,423 +0.35(+1.67%)
Jan 26, 2010 21.40 21.62 21.14 21.18 9,855,017 -0.35(-1.65%)
Jan 25, 2010 21.38 21.73 21.34 21.53 9,441,672 +0.35(+1.67%)
Jan 22, 2010 22.18 22.53 21.08 21.18 16,817,924 -1.01(-4.56%)
Jan 21, 2010 22.36 22.65 22.10 22.19 18,423,776 -0.21(-0.94%)
Jan 20, 2010 21.63 22.60 21.56 22.40 24,137,194 +1.03(+4.84%)
Jan 19, 2010 20.99 21.42 20.90 21.37 12,591,231 +0.36(+1.72%)
Jan 15, 2010 21.09 21.00 21.00 21.00 14,905,546 -0.16(-0.75%)
Jan 14, 2010 21.17 21.32 20.92 21.16 8,214,507 -0.03(-0.14%)
Jan 13, 2010 21.03 21.32 20.89 21.19 8,116,235 +0.16(+0.76%)
Jan 12, 2010 20.90 21.21 20.83 21.03 12,345,907 +0.04(+0.17%)
Jan 11, 2010 21.45 21.47 20.83 21.00 12,943,399 -0.37(-1.73%)
Jan 08, 2010 21.18 21.38 20.97 21.37 9,874,450 +0.13(+0.61%)
Jan 07, 2010 20.32 21.34 20.19 21.24 15,275,117 +0.86(+4.23%)
Jan 06, 2010 20.61 20.63 20.32 20.37 10,021,096 -0.31(-1.50%)
Jan 05, 2010 20.22 20.72 20.08 20.69 9,936,426 +0.22(+1.06%)
Jan 04, 2010 20.40 20.58 20.21 20.47 8,469,061 +0.23(+1.14%)
Dec 31, 2009 20.25 20.24 20.24 20.24 5,208,773 -0.04(-0.18%)
Dec 30, 2009 19.83 20.32 19.75 20.27 6,419,153 +0.28(+1.41%)
Dec 29, 2009 19.98 20.11 19.95 19.99 5,729,737 -0.02(-0.11%)
Dec 28, 2009 20.09 20.09 19.88 20.01 6,113,406 -0.07(-0.36%)
Dec 24, 2009 19.89 20.09 19.89 20.09 2,172,377 +0.08(+0.40%)
Dec 23, 2009 19.86 20.06 19.78 20.01 7,407,502 +0.09(+0.47%)
Dec 22, 2009 19.67 19.98 19.49 19.91 7,392,146 +0.37(+1.89%)
Dec 21, 2009 19.45 19.72 19.36 19.54 9,236,062 +0.17(+0.90%)
Dec 18, 2009 19.33 19.44 19.17 19.37 14,489,343 +0.13(+0.68%)
Dec 17, 2009 19.26 19.46 19.18 19.24 9,691,415 -0.30(-1.56%)
Dec 16, 2009 19.40 19.58 19.28 19.54 10,597,964 +0.29(+1.50%)
Dec 15, 2009 19.51 19.51 19.22 19.25 15,881,379 -0.31(-1.59%)
Dec 14, 2009 19.58 19.67 19.38 19.56 8,172,268 +0.07(+0.37%)
Dec 11, 2009 19.64 19.76 19.33 19.49 15,634,577 -0.13(-0.66%)
Dec 10, 2009 19.85 20.05 19.54 19.62 9,547,072 -0.01(-0.07%)
Dec 09, 2009 19.54 19.75 19.39 19.64 11,542,962 +0.17(+0.85%)
Dec 08, 2009 19.36 19.63 19.28 19.47 13,302,154 +0.07(+0.37%)
Dec 07, 2009 19.48 19.66 19.31 19.40 14,117,599 -0.09(-0.45%)
Dec 04, 2009 19.79 19.87 19.22 19.48 18,614,674 +0.13(+0.67%)
Dec 03, 2009 19.70 20.06 19.31 19.35 17,615,014 -0.44(-2.23%)
Dec 02, 2009 19.41 19.84 19.38 19.80 13,862,322 +0.30(+1.52%)
Dec 01, 2009 19.35 19.53 19.10 19.50 21,528,810 +0.22(+1.16%)
Nov 30, 2009 18.98 19.30 18.93 19.27 10,916,499 +0.25(+1.29%)
Nov 27, 2009 18.81 19.39 18.74 19.03 8,330,454 -0.23(-1.20%)
Nov 25, 2009 19.14 19.36 19.14 19.26 7,942,130 +0.01(+0.08%)
Nov 24, 2009 19.38 19.41 19.02 19.25 9,369,818 -0.14(-0.75%)
Nov 23, 2009 19.20 19.41 19.07 19.39 9,849,335 +0.44(+2.33%)
Nov 20, 2009 18.91 19.29 18.82 18.95 12,305,296 -0.07(-0.34%)
Nov 19, 2009 19.17 19.36 18.99 19.01 18,954,842 -0.35(-1.79%)
Nov 18, 2009 19.51 19.55 19.32 19.36 17,699,680 -0.12(-0.63%)
Nov 17, 2009 19.54 19.68 19.43 19.48 11,752,639 -0.16(-0.81%)
Nov 16, 2009 20.12 20.14 19.49 19.64 17,823,180 -0.22(-1.09%)
Nov 13, 2009 19.77 19.99 19.63 19.86 10,282,544 +0.11(+0.55%)
Nov 12, 2009 19.87 20.35 19.72 19.75 15,865,589 -0.16(-0.80%)
Nov 11, 2009 19.64 20.00 19.64 19.91 11,106,676 +0.46(+2.38%)
Nov 10, 2009 19.78 19.85 19.35 19.45 10,143,004 -0.41(-2.08%)
Nov 09, 2009 19.72 19.86 19.52 19.86 10,374,985 +0.40(+2.04%)
Nov 06, 2009 19.04 19.54 18.96 19.46 14,468,686 +0.47(+2.48%)
Nov 05, 2009 18.90 19.38 18.83 18.99 15,676,633 +0.30(+1.59%)
Nov 04, 2009 19.38 19.41 18.67 18.70 18,582,402 -0.42(-2.20%)
Nov 03, 2009 19.41 19.43 18.78 19.12 15,665,384 -0.40(-2.04%)
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.