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 (%)
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%)
Jan 04, 2016 32.54 32.54 31.89 32.28 9,320,608 -1.01(-3.03%)
Dec 31, 2015 33.09 33.29 33.29 33.29 7,915,018 -0.05(-0.15%)
Dec 30, 2015 33.59 33.75 33.33 33.34 2,857,506 -0.36(-1.05%)
Dec 29, 2015 33.49 33.94 33.38 33.70 4,379,881 +0.47(+1.41%)
Dec 28, 2015 33.12 33.30 32.97 33.23 3,483,649 -0.07(-0.22%)
Dec 24, 2015 33.39 33.30 33.30 33.30 3,077,409 -0.10(-0.29%)
Dec 23, 2015 33.31 33.42 33.16 33.40 6,904,866 +0.29(+0.88%)
Dec 22, 2015 33.05 33.14 32.64 33.11 12,911,720 +0.32(+0.99%)
Dec 21, 2015 32.75 32.91 32.43 32.78 4,315,234 +0.30(+0.92%)
Dec 18, 2015 33.01 33.14 32.47 32.49 12,193,816 -0.84(-2.52%)
Dec 17, 2015 34.46 34.55 33.33 33.33 9,302,390 -1.16(-3.37%)
Dec 16, 2015 34.29 34.69 33.95 34.49 13,068,196 +0.53(+1.57%)
Dec 15, 2015 33.11 34.09 33.11 33.96 10,077,898 +1.33(+4.09%)
Dec 14, 2015 33.06 33.33 32.32 32.62 16,764,727 -0.31(-0.93%)
Dec 11, 2015 33.65 33.78 32.72 32.93 13,802,960 -1.21(-3.55%)
Dec 10, 2015 34.26 34.52 33.96 34.14 10,763,994 -0.11(-0.31%)
Dec 09, 2015 34.63 34.97 34.06 34.25 13,549,424 -0.61(-1.74%)
Dec 08, 2015 34.88 35.10 34.73 34.85 10,357,003 -0.36(-1.01%)
Dec 07, 2015 35.50 35.62 35.01 35.21 5,133,399 -0.38(-1.07%)
Dec 04, 2015 34.90 35.72 34.82 35.59 10,197,222 +0.87(+2.51%)
Dec 03, 2015 35.27 35.38 34.59 34.71 7,009,579 -0.41(-1.17%)
Dec 02, 2015 35.60 35.67 35.07 35.13 6,203,390 -0.34(-0.96%)
Dec 01, 2015 35.58 35.76 35.26 35.47 7,069,854 +0.06(+0.16%)
Nov 30, 2015 35.47 35.88 35.34 35.41 8,020,988 -0.03(-0.09%)
Nov 27, 2015 35.43 35.54 35.34 35.44 1,895,522 -0.04(-0.11%)
Nov 25, 2015 35.40 35.48 35.48 35.48 5,482,904 +0.20(+0.57%)
Nov 24, 2015 34.93 35.43 34.84 35.28 6,755,922 +0.01(+0.02%)
Nov 23, 2015 35.38 35.52 35.22 35.27 6,510,432 -0.06(-0.16%)
Nov 20, 2015 35.56 35.56 35.26 35.33 5,577,910 -0.07(-0.21%)
Nov 19, 2015 35.51 35.55 35.26 35.40 5,448,216 -0.14(-0.39%)
Nov 18, 2015 34.71 35.61 34.66 35.54 8,782,821 +0.88(+2.54%)
Nov 17, 2015 34.84 35.09 34.58 34.66 4,915,234 -0.02(-0.05%)
Nov 16, 2015 34.38 34.68 34.20 34.67 6,846,216 +0.21(+0.61%)
Nov 13, 2015 34.71 34.97 34.37 34.46 5,003,490 -0.41(-1.18%)
Nov 12, 2015 35.14 35.27 34.87 34.88 5,365,948 -0.53(-1.51%)
Nov 11, 2015 35.45 35.61 35.25 35.41 6,959,763 +0.17(+0.48%)
Nov 10, 2015 35.23 35.53 34.99 35.24 5,933,995 -0.03(-0.09%)
Nov 09, 2015 35.80 35.81 35.14 35.27 6,422,401 -0.42(-1.18%)
Nov 06, 2015 35.66 36.13 35.41 35.69 7,913,042 +0.73(+2.08%)
Nov 05, 2015 34.51 35.08 34.25 34.97 7,713,265 +0.57(+1.64%)
Nov 04, 2015 34.46 34.66 34.32 34.40 4,997,098 -0.05(-0.14%)
Nov 03, 2015 34.00 34.63 33.89 34.45 7,515,290 +0.32(+0.95%)
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.