Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.34 19.67 19.31 19.65 7,510,075 +0.21(+1.10%)
Dec 28, 2012 19.44 19.60 19.35 19.44 5,145,445 -0.18(-0.90%)
Dec 27, 2012 19.63 19.70 19.27 19.61 6,867,312 +0.02(+0.12%)
Dec 26, 2012 19.73 19.83 19.58 19.59 6,578,316 -0.09(-0.47%)
Dec 24, 2012 19.73 19.92 19.66 19.68 3,054,392 -0.05(-0.23%)
Dec 21, 2012 19.80 19.96 19.61 19.73 13,856,364 -0.31(-1.53%)
Dec 20, 2012 19.81 20.07 19.78 20.03 8,141,322 +0.25(+1.28%)
Dec 19, 2012 19.93 20.01 19.73 19.78 9,811,431 -0.11(-0.58%)
Dec 18, 2012 19.44 19.91 19.38 19.89 12,529,015 +0.47(+2.44%)
Dec 17, 2012 19.01 19.44 18.98 19.42 9,459,124 +0.52(+2.75%)
Dec 14, 2012 18.82 18.96 18.81 18.90 7,693,823 -0.02(-0.12%)
Dec 13, 2012 18.75 18.96 18.72 18.92 8,245,866 +0.17(+0.90%)
Dec 12, 2012 18.82 19.04 18.74 18.75 7,579,023 +0.03(+0.16%)
Dec 11, 2012 18.66 18.85 18.56 18.72 7,021,869 +0.15(+0.82%)
Dec 10, 2012 18.51 18.63 18.42 18.57 5,615,382 +0.05(+0.29%)
Dec 07, 2012 18.27 18.53 18.23 18.52 9,693,275 +0.37(+2.02%)
Dec 06, 2012 18.14 18.25 18.04 18.15 7,035,386 +0.00(+0.00%)
Dec 05, 2012 18.04 18.22 17.78 18.15 13,001,619 -0.02(-0.08%)
Dec 04, 2012 18.44 18.45 18.06 18.17 7,352,380 -0.14(-0.75%)
Nov 30, 2012 18.50 18.52 18.23 18.30 7,779,602 -0.23(-1.24%)
Nov 29, 2012 18.61 18.66 18.43 18.53 4,693,701 +0.04(+0.21%)
Nov 28, 2012 18.26 18.49 18.14 18.49 8,354,235 +0.10(+0.54%)
Nov 27, 2012 18.67 18.70 18.36 18.40 8,339,336 -0.28(-1.47%)
Nov 26, 2012 18.55 18.69 18.41 18.67 7,535,882 -0.01(-0.04%)
Nov 23, 2012 18.53 18.68 18.43 18.68 3,202,822 +0.30(+1.62%)
Nov 21, 2012 18.43 18.43 18.23 18.38 4,987,452 -0.02(-0.08%)
Nov 20, 2012 18.33 18.48 18.21 18.40 8,163,110 +0.04(+0.21%)
Nov 19, 2012 18.37 18.47 18.21 18.36 11,293,244 +0.28(+1.56%)
Nov 16, 2012 18.06 18.21 17.88 18.07 11,824,846 +0.05(+0.30%)
Nov 15, 2012 18.01 18.19 17.88 18.02 9,977,333 +0.02(+0.13%)
Nov 14, 2012 18.40 18.49 17.93 18.00 15,350,046 -0.36(-1.96%)
Nov 13, 2012 18.36 18.57 18.24 18.36 12,310,643 -0.05(-0.25%)
Nov 12, 2012 18.48 18.58 18.33 18.40 5,215,023 -0.03(-0.17%)
Nov 09, 2012 18.30 18.73 18.30 18.43 9,930,442 +0.04(+0.21%)
Nov 08, 2012 18.38 18.75 18.34 18.40 8,161,674 +0.05(+0.25%)
Nov 07, 2012 18.87 19.05 18.34 18.35 14,557,019 -0.98(-5.06%)
Nov 06, 2012 19.24 19.38 19.15 19.33 8,826,551 +0.13(+0.68%)
Nov 05, 2012 18.87 19.25 18.79 19.20 8,607,540 +0.44(+2.36%)
Nov 02, 2012 19.31 19.34 18.68 18.75 9,769,584 -0.44(-2.27%)
Nov 01, 2012 18.98 19.21 18.82 19.19 6,826,490 +0.30(+1.58%)
Oct 31, 2012 18.79 18.93 18.73 18.89 8,617,684 +0.26(+1.39%)
Oct 26, 2012 18.51 18.63 18.63 18.63 12,019,950 -0.30(-1.58%)
Oct 25, 2012 18.95 19.05 18.82 18.93 9,302,492 +0.21(+1.10%)
Oct 24, 2012 18.66 18.89 18.63 18.72 9,205,153 +0.11(+0.61%)
Oct 23, 2012 18.44 18.70 18.37 18.61 11,665,074 -0.16(-0.85%)
Oct 19, 2012 19.01 19.08 18.71 18.77 10,421,087 -0.23(-1.20%)
Oct 18, 2012 18.91 19.21 18.70 19.00 11,859,348 +0.09(+0.48%)
Oct 17, 2012 18.47 18.99 18.00 18.91 17,094,726 +0.99(+5.52%)
Oct 16, 2012 17.70 18.02 17.52 17.92 11,538,233 +0.36(+2.04%)
Oct 15, 2012 17.44 17.57 17.32 17.56 7,084,883 +0.19(+1.09%)
Oct 12, 2012 17.52 17.58 17.21 17.37 9,218,442 -0.42(-2.35%)
Oct 11, 2012 17.80 17.88 17.73 17.79 5,959,001 +0.17(+0.99%)
Oct 10, 2012 17.71 17.77 17.47 17.61 6,673,022 -0.14(-0.81%)
Oct 09, 2012 17.79 17.86 17.66 17.76 8,155,514 -0.02(-0.13%)
Oct 08, 2012 17.72 17.80 17.64 17.78 5,645,592 -0.03(-0.17%)
Oct 05, 2012 17.89 18.03 17.75 17.81 7,674,998 +0.07(+0.39%)
Oct 04, 2012 17.42 17.78 17.36 17.74 8,147,670 +0.40(+2.28%)
Oct 03, 2012 17.53 17.57 17.30 17.35 7,578,905 -0.11(-0.65%)
Oct 02, 2012 17.51 17.60 17.38 17.46 5,813,749 +0.02(+0.13%)
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.