Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.14 21.25 21.01 21.19 6,585,641 +0.07(+0.32%)
Mar 27, 2013 21.29 21.29 21.02 21.12 7,551,413 -0.31(-1.45%)
Mar 26, 2013 21.42 21.56 21.35 21.43 4,926,133 +0.09(+0.43%)
Mar 25, 2013 21.44 21.56 21.26 21.34 5,439,837 -0.06(-0.28%)
Mar 22, 2013 21.17 21.48 21.15 21.40 5,773,845 +0.32(+1.51%)
Mar 21, 2013 21.27 21.37 21.05 21.08 4,660,944 -0.31(-1.45%)
Mar 20, 2013 21.50 21.67 21.31 21.39 7,901,824 +0.04(+0.18%)
Mar 19, 2013 21.55 21.66 21.25 21.35 7,098,898 -0.11(-0.53%)
Mar 18, 2013 21.42 21.56 21.40 21.47 8,530,650 -0.37(-1.70%)
Mar 15, 2013 21.85 22.01 21.59 21.84 14,606,017 -0.11(-0.48%)
Mar 14, 2013 21.89 22.05 21.82 21.95 6,229,129 +0.09(+0.42%)
Mar 13, 2013 21.67 21.93 21.63 21.85 5,564,054 +0.20(+0.91%)
Mar 12, 2013 21.62 21.74 21.57 21.66 5,186,472 -0.02(-0.07%)
Mar 11, 2013 21.50 21.73 21.33 21.67 4,730,775 +0.08(+0.39%)
Mar 08, 2013 21.36 21.69 21.33 21.59 7,831,147 +0.39(+1.82%)
Mar 07, 2013 21.06 21.26 21.02 21.20 6,748,847 +0.20(+0.94%)
Mar 06, 2013 21.22 21.35 20.99 21.01 8,425,446 -0.07(-0.32%)
Mar 05, 2013 21.06 21.20 21.00 21.07 5,813,843 +0.20(+0.94%)
Mar 04, 2013 20.56 20.89 20.51 20.88 4,893,672 +0.29(+1.40%)
Mar 01, 2013 20.43 20.70 20.24 20.59 7,547,235 +0.05(+0.22%)
Feb 28, 2013 20.62 20.81 20.53 20.54 9,282,902 -0.20(-0.95%)
Feb 27, 2013 20.46 20.79 20.36 20.74 6,328,836 +0.25(+1.22%)
Feb 26, 2013 20.42 20.53 20.19 20.49 7,679,306 -0.42(-2.03%)
Feb 22, 2013 20.88 20.94 20.75 20.92 5,438,977 +0.23(+1.13%)
Feb 21, 2013 21.07 21.09 20.59 20.68 6,378,269 -0.41(-1.94%)
Feb 20, 2013 21.35 21.39 21.06 21.09 6,603,661 -0.29(-1.35%)
Feb 19, 2013 21.27 21.39 21.17 21.38 6,795,023 +0.19(+0.89%)
Feb 15, 2013 21.32 21.47 21.04 21.19 7,869,680 -0.08(-0.39%)
Feb 14, 2013 21.27 21.36 21.22 21.27 6,366,470 -0.05(-0.25%)
Feb 13, 2013 21.17 21.54 21.14 21.32 9,901,133 +0.20(+0.97%)
Feb 12, 2013 21.01 21.20 20.93 21.12 7,664,207 -0.02(-0.11%)
Feb 11, 2013 21.07 21.15 20.89 21.14 5,676,131 +0.02(+0.11%)
Feb 08, 2013 21.04 21.20 21.01 21.12 8,172,167 +0.07(+0.32%)
Feb 07, 2013 20.95 21.09 20.82 21.05 9,701,964 +0.12(+0.58%)
Feb 06, 2013 20.60 20.93 20.51 20.93 7,207,855 +0.35(+1.69%)
Feb 04, 2013 20.48 20.70 20.44 20.58 8,766,495 -0.12(-0.58%)
Feb 01, 2013 20.67 20.95 20.59 20.70 7,076,804 +0.14(+0.70%)
Jan 31, 2013 20.59 20.68 20.50 20.56 7,554,570 -0.11(-0.55%)
Jan 30, 2013 20.55 20.78 20.46 20.67 6,285,115 +0.02(+0.11%)
Jan 29, 2013 20.38 20.65 20.36 20.65 7,778,230 +0.14(+0.70%)
Jan 28, 2013 20.55 20.63 20.31 20.51 10,637,757 +0.01(+0.04%)
Jan 25, 2013 20.49 20.58 20.32 20.50 7,029,624 +0.05(+0.26%)
Jan 24, 2013 20.29 20.53 20.29 20.45 9,087,108 +0.16(+0.78%)
Jan 23, 2013 20.20 20.34 20.16 20.29 9,767,229 -0.04(-0.19%)
Jan 22, 2013 19.91 20.34 19.91 20.32 11,772,389 +0.34(+1.70%)
Jan 18, 2013 19.89 20.02 19.67 19.99 12,892,568 +0.07(+0.34%)
Jan 17, 2013 19.45 20.02 19.38 19.92 12,787,594 +0.30(+1.54%)
Jan 16, 2013 19.43 19.74 19.30 19.62 16,390,923 -0.56(-2.76%)
Jan 15, 2013 20.06 20.26 20.05 20.17 11,184,571 +0.05(+0.22%)
Jan 14, 2013 20.09 20.18 19.94 20.13 6,502,843 -0.05(-0.22%)
Jan 11, 2013 20.14 20.19 19.90 20.17 7,257,350 -0.04(-0.19%)
Jan 10, 2013 20.25 20.34 20.08 20.21 13,014,239 +0.17(+0.83%)
Jan 09, 2013 20.07 20.28 19.94 20.05 6,892,639 +0.07(+0.34%)
Jan 08, 2013 20.19 20.20 19.87 19.98 6,324,830 -0.28(-1.38%)
Jan 07, 2013 20.11 20.27 19.81 20.26 9,012,131 -0.30(-1.47%)
Jan 04, 2013 19.91 20.58 19.79 20.56 12,043,675 +0.53(+2.67%)
Jan 03, 2013 20.23 20.23 19.89 20.02 9,014,697 -0.23(-1.12%)
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.