Bank of New York Mellon (NY: BK )

51.82 USD -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.31 35.49 35.25 35.29 3,915,845 +0.19(+0.54%)
Mar 28, 2014 35.25 35.42 35.01 35.10 3,842,943 +0.10(+0.29%)
Mar 27, 2014 35.20 35.46 34.72 35.00 7,873,578 -0.15(-0.43%)
Mar 26, 2014 35.60 35.61 35.10 35.15 5,173,403 -0.25(-0.71%)
Mar 25, 2014 35.68 35.74 34.88 35.40 15,410,465 -0.18(-0.51%)
Mar 24, 2014 35.46 35.88 35.35 35.58 7,284,792 +0.33(+0.94%)
Mar 21, 2014 35.65 35.85 35.11 35.25 15,036,877 +0.03(+0.09%)
Mar 20, 2014 34.16 35.30 34.10 35.22 10,652,719 +1.03(+3.01%)
Mar 19, 2014 33.49 34.22 33.32 34.19 8,459,546 +0.70(+2.09%)
Mar 18, 2014 33.42 33.56 33.33 33.49 4,408,749 +0.12(+0.36%)
Mar 17, 2014 33.33 33.71 33.28 33.37 4,961,124 +0.24(+0.72%)
Mar 14, 2014 33.14 33.23 32.88 33.13 10,727,284 -0.04(-0.12%)
Mar 13, 2014 33.36 33.47 33.00 33.17 10,371,522 -0.13(-0.39%)
Mar 12, 2014 32.58 33.31 32.58 33.30 5,984,818 +0.08(+0.24%)
Mar 11, 2014 33.48 33.53 33.08 33.22 5,377,567 -0.12(-0.36%)
Mar 10, 2014 33.37 33.43 33.19 33.34 3,664,603 -0.17(-0.51%)
Mar 07, 2014 33.00 33.56 32.92 33.51 8,248,638 +0.75(+2.29%)
Mar 06, 2014 32.51 32.90 32.47 32.76 3,488,494 +0.32(+0.99%)
Mar 05, 2014 32.41 32.57 32.24 32.44 3,760,579 +0.04(+0.12%)
Mar 04, 2014 32.24 32.49 32.17 32.40 5,279,315 +0.53(+1.66%)
Mar 03, 2014 31.64 31.93 31.40 31.87 5,903,132 -0.13(-0.41%)
Feb 28, 2014 31.84 32.11 31.70 32.00 6,393,827 +0.13(+0.41%)
Feb 27, 2014 31.40 31.89 31.32 31.87 4,527,874 +0.47(+1.50%)
Feb 26, 2014 31.50 31.58 31.14 31.40 4,516,925 -0.05(-0.16%)
Feb 25, 2014 31.73 31.75 31.38 31.45 5,110,965 -0.35(-1.10%)
Feb 24, 2014 31.33 31.98 31.33 31.80 4,555,186 +0.45(+1.44%)
Feb 21, 2014 31.22 31.58 31.12 31.35 4,638,899 +0.17(+0.55%)
Feb 20, 2014 31.18 31.28 30.82 31.18 6,164,679 +0.05(+0.16%)
Feb 19, 2014 31.63 31.83 31.10 31.13 4,369,587 -0.63(-1.98%)
Feb 18, 2014 31.85 31.95 31.69 31.76 3,527,897 -0.03(-0.09%)
Feb 14, 2014 31.91 31.79 31.79 31.79 4,948,800 -0.19(-0.59%)
Feb 13, 2014 31.74 32.01 31.68 31.98 3,479,674 +0.00(+0.00%)
Feb 12, 2014 32.04 32.27 31.82 31.98 2,545,092 +0.01(+0.03%)
Feb 11, 2014 31.53 32.04 31.33 31.97 4,738,462 +0.46(+1.46%)
Feb 10, 2014 31.75 31.77 31.34 31.51 4,695,231 -0.28(-0.88%)
Feb 07, 2014 31.64 31.84 31.39 31.79 5,292,548 +0.32(+1.02%)
Feb 06, 2014 31.01 31.49 30.96 31.47 3,671,715 +0.54(+1.75%)
Feb 05, 2014 31.14 31.26 30.84 30.93 4,187,461 -0.26(-0.83%)
Feb 04, 2014 31.17 31.35 30.94 31.19 8,462,292 +0.28(+0.91%)
Feb 03, 2014 31.89 32.02 30.88 30.91 7,764,980 -1.05(-3.29%)
Jan 31, 2014 31.77 32.23 31.66 31.96 5,236,328 -0.45(-1.39%)
Jan 30, 2014 32.05 32.59 32.04 32.41 4,797,846 +0.68(+2.14%)
Jan 29, 2014 31.78 32.29 31.67 31.73 6,445,434 -0.49(-1.52%)
Jan 28, 2014 32.18 32.31 32.01 32.22 5,983,320 +0.18(+0.56%)
Jan 27, 2014 32.34 32.55 31.90 32.04 6,479,574 -0.30(-0.93%)
Jan 24, 2014 32.71 33.00 32.30 32.34 7,145,116 -0.78(-2.36%)
Jan 23, 2014 33.08 33.21 32.84 33.12 8,123,377 -0.29(-0.87%)
Jan 22, 2014 33.07 33.44 33.03 33.41 6,127,157 +0.32(+0.97%)
Jan 21, 2014 32.99 33.12 32.75 33.09 7,714,804 +0.39(+1.19%)
Jan 17, 2014 33.45 32.70 32.70 32.70 8,525,200 -1.22(-3.60%)
Jan 16, 2014 34.14 34.18 33.80 33.92 6,850,724 -0.24(-0.70%)
Jan 15, 2014 33.82 34.17 33.79 34.16 6,027,645 +0.34(+1.01%)
Jan 14, 2014 33.65 33.86 33.50 33.82 5,366,461 +0.32(+0.96%)
Jan 13, 2014 34.19 34.28 33.43 33.50 6,108,056 -0.73(-2.13%)
Jan 10, 2014 34.67 34.73 34.05 34.23 4,781,979 -0.47(-1.35%)
Jan 09, 2014 34.71 34.83 34.31 34.70 3,673,728 +0.04(+0.12%)
Jan 08, 2014 34.64 34.84 34.31 34.66 4,847,867 +0.12(+0.35%)
Jan 07, 2014 35.10 35.17 34.33 34.54 6,967,526 -0.41(-1.17%)
Jan 06, 2014 35.28 35.66 34.88 34.95 6,203,735 -0.01(-0.03%)
Jan 03, 2014 34.61 35.34 34.58 34.96 4,000,345 +0.40(+1.16%)
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.