Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.25 20.28 19.84 20.00 9,801,959 -0.23(-1.15%)
May 23, 2011 20.29 20.37 20.04 20.23 11,147,913 -0.28(-1.35%)
May 20, 2011 20.79 20.93 20.49 20.51 7,891,763 -0.37(-1.78%)
May 19, 2011 20.95 21.03 20.76 20.88 3,965,709 -0.01(-0.07%)
May 18, 2011 20.64 20.93 20.59 20.90 4,866,065 +0.23(+1.09%)
May 17, 2011 20.38 20.67 20.37 20.67 6,833,285 +0.21(+1.03%)
May 16, 2011 20.41 20.73 20.37 20.46 8,003,273 +0.04(+0.18%)
May 13, 2011 20.71 20.78 20.39 20.42 7,761,459 -0.31(-1.47%)
May 12, 2011 20.60 20.87 20.44 20.73 8,046,910 +0.11(+0.53%)
May 11, 2011 20.89 20.98 20.58 20.62 11,803,887 -0.38(-1.80%)
May 10, 2011 20.90 21.05 20.82 21.00 5,914,975 +0.21(+1.02%)
May 09, 2011 20.77 20.84 20.69 20.79 6,032,094 -0.01(-0.07%)
May 06, 2011 20.95 21.03 20.69 20.80 7,183,130 +0.03(+0.14%)
May 05, 2011 20.75 20.94 20.70 20.77 9,339,740 -0.15(-0.70%)
May 04, 2011 21.01 21.10 20.78 20.92 11,473,157 -0.14(-0.66%)
May 03, 2011 20.96 21.06 20.85 21.06 8,815,348 +0.09(+0.45%)
May 02, 2011 20.98 20.98 20.95 20.96 7,902,753 -0.11(-0.52%)
Apr 29, 2011 20.79 21.08 20.77 21.07 9,208,919 +0.28(+1.33%)
Apr 28, 2011 20.81 20.95 20.73 20.79 9,703,732 -0.23(-1.07%)
Apr 27, 2011 20.85 21.05 20.74 21.02 6,138,039 +0.23(+1.12%)
Apr 26, 2011 20.58 20.89 20.52 20.79 6,885,914 +0.27(+1.31%)
Apr 25, 2011 20.53 20.57 20.40 20.52 8,291,213 -0.05(-0.25%)
Apr 21, 2011 20.71 20.72 20.50 20.57 8,582,322 -0.10(-0.49%)
Apr 20, 2011 20.77 20.85 20.50 20.67 13,040,097 +0.14(+0.67%)
Apr 19, 2011 20.73 21.03 20.38 20.53 26,304,014 -0.62(-2.91%)
Apr 18, 2011 21.21 21.33 21.00 21.15 9,645,324 -0.38(-1.75%)
Apr 15, 2011 21.73 21.77 21.38 21.53 6,701,384 -0.05(-0.23%)
Apr 14, 2011 21.47 21.68 21.40 21.58 8,518,561 +0.12(+0.54%)
Apr 13, 2011 21.84 21.94 21.34 21.46 9,541,325 -0.24(-1.10%)
Apr 12, 2011 21.75 21.78 21.53 21.70 8,084,982 -0.13(-0.60%)
Apr 11, 2011 21.92 22.29 21.73 21.83 8,266,523 -0.06(-0.26%)
Apr 08, 2011 22.15 22.15 21.74 21.89 7,056,919 -0.14(-0.66%)
Apr 07, 2011 21.92 22.14 21.86 22.03 7,039,408 +0.09(+0.43%)
Apr 06, 2011 22.05 22.10 21.82 21.94 9,595,763 -0.08(-0.36%)
Apr 05, 2011 22.03 22.11 21.94 22.02 7,161,391 -0.01(-0.03%)
Apr 04, 2011 21.92 22.09 21.92 22.03 7,990,016 +0.10(+0.46%)
Apr 01, 2011 21.68 22.11 21.66 21.92 7,666,342 +0.29(+1.34%)
Mar 31, 2011 21.37 21.68 21.33 21.63 9,227,952 +0.14(+0.67%)
Mar 30, 2011 21.49 21.49 21.49 21.49 6,679,758 +0.25(+1.16%)
Mar 29, 2011 21.21 21.29 21.09 21.24 6,690,348 +0.02(+0.10%)
Mar 28, 2011 21.41 21.42 21.21 21.22 7,404,787 -0.11(-0.51%)
Mar 25, 2011 21.27 21.40 21.14 21.33 9,229,650 +0.14(+0.65%)
Mar 24, 2011 21.14 21.28 21.02 21.19 10,250,822 +0.17(+0.79%)
Mar 23, 2011 21.06 21.13 20.95 21.03 10,566,113 -0.08(-0.38%)
Mar 22, 2011 21.08 21.24 20.90 21.11 13,959,040 +0.05(+0.24%)
Mar 21, 2011 21.04 21.10 20.98 21.06 9,313,108 +0.14(+0.66%)
Mar 18, 2011 21.00 21.32 20.77 20.92 18,119,302 +0.07(+0.35%)
Mar 17, 2011 20.71 20.87 20.43 20.85 9,968,123 +0.20(+0.98%)
Mar 16, 2011 20.79 20.90 20.36 20.64 13,551,368 -0.18(-0.87%)
Mar 15, 2011 20.86 20.88 20.74 20.82 21,394,136 -0.03(-0.14%)
Mar 14, 2011 20.79 20.98 20.66 20.85 9,599,299 -0.12(-0.59%)
Mar 11, 2011 20.88 21.19 20.67 20.98 10,636,921 +0.11(+0.52%)
Mar 10, 2011 21.59 21.59 20.85 20.87 13,636,140 -0.96(-4.38%)
Mar 09, 2011 22.07 22.12 21.66 21.82 7,917,624 -0.33(-1.50%)
Mar 08, 2011 21.73 22.21 21.57 22.16 8,240,092 +0.54(+2.48%)
Mar 07, 2011 21.77 21.95 21.58 21.62 6,663,835 -0.15(-0.70%)
Mar 04, 2011 22.28 22.31 21.63 21.77 9,264,060 -0.58(-2.59%)
Mar 03, 2011 21.95 22.40 21.92 22.35 7,365,367 +0.60(+2.76%)
Mar 02, 2011 21.80 21.97 21.71 21.75 7,194,908 -0.09(-0.43%)
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.