Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.65 34.69 34.16 34.28 6,906,091 -0.17(-0.50%)
May 27, 2016 34.36 34.45 34.45 34.45 4,942,807 +0.20(+0.57%)
May 26, 2016 34.30 34.47 34.03 34.25 4,388,596 -0.15(-0.43%)
May 25, 2016 34.21 34.68 34.16 34.40 6,806,400 +0.43(+1.27%)
May 24, 2016 33.59 34.19 33.53 33.97 5,831,887 +0.58(+1.73%)
May 23, 2016 33.36 33.55 33.13 33.39 4,401,744 -0.08(-0.24%)
May 20, 2016 33.42 33.77 33.38 33.47 5,288,357 +0.20(+0.59%)
May 19, 2016 33.29 33.63 33.00 33.28 6,966,164 -0.25(-0.75%)
May 18, 2016 32.52 33.55 32.49 33.53 9,855,471 +1.06(+3.26%)
May 17, 2016 32.23 32.73 32.15 32.47 10,009,284 +0.08(+0.25%)
May 16, 2016 32.05 32.56 32.03 32.39 4,790,817 +0.24(+0.76%)
May 13, 2016 32.40 32.72 32.03 32.14 6,639,565 -0.24(-0.75%)
May 12, 2016 32.70 32.93 32.15 32.39 8,237,670 -0.11(-0.33%)
May 11, 2016 32.66 32.92 32.49 32.49 6,525,072 -0.30(-0.92%)
May 10, 2016 32.35 32.82 32.27 32.80 5,094,819 +0.71(+2.21%)
May 09, 2016 32.18 32.39 31.97 32.09 5,783,979 -0.13(-0.40%)
May 06, 2016 31.91 32.26 31.77 32.22 4,360,298 +0.11(+0.33%)
May 05, 2016 32.01 32.23 31.83 32.11 4,650,337 +0.10(+0.31%)
May 04, 2016 32.10 32.41 31.84 32.01 5,272,845 -0.43(-1.33%)
May 03, 2016 32.67 32.69 32.12 32.45 6,103,440 -0.78(-2.35%)
May 02, 2016 32.83 33.29 32.62 33.23 7,430,322 +0.43(+1.32%)
Apr 29, 2016 32.75 33.02 32.40 32.80 7,297,585 -0.19(-0.57%)
Apr 28, 2016 33.16 33.41 32.93 32.98 6,719,033 -0.52(-1.55%)
Apr 27, 2016 33.32 33.76 33.27 33.50 6,319,720 +0.04(+0.12%)
Apr 26, 2016 33.19 33.50 33.15 33.46 7,400,479 +0.45(+1.38%)
Apr 25, 2016 33.16 33.40 32.95 33.01 7,846,424 -0.32(-0.95%)
Apr 22, 2016 32.93 33.60 32.89 33.32 8,397,600 +0.29(+0.88%)
Apr 21, 2016 32.60 33.23 32.40 33.03 10,358,211 +0.80(+2.47%)
Apr 20, 2016 31.51 32.24 31.51 32.24 9,012,354 +0.71(+2.27%)
Apr 19, 2016 31.15 31.65 31.15 31.52 6,274,447 +0.43(+1.38%)
Apr 18, 2016 30.59 31.10 30.48 31.09 5,246,122 +0.37(+1.22%)
Apr 15, 2016 30.86 31.06 30.60 30.72 6,517,638 -0.17(-0.55%)
Apr 14, 2016 30.61 31.18 30.44 30.89 5,732,172 +0.23(+0.74%)
Apr 13, 2016 29.57 30.66 29.57 30.66 7,393,627 +1.34(+4.57%)
Apr 12, 2016 29.23 29.49 29.14 29.32 6,815,180 +0.22(+0.75%)
Apr 11, 2016 29.02 29.33 28.93 29.10 4,934,321 +0.30(+1.04%)
Apr 08, 2016 29.26 29.32 28.76 28.80 6,633,153 -0.15(-0.50%)
Apr 07, 2016 29.70 29.82 28.84 28.95 6,059,723 -1.06(-3.52%)
Apr 06, 2016 29.60 30.11 29.57 30.00 13,224,370 +0.37(+1.23%)
Apr 05, 2016 29.70 29.94 29.53 29.64 7,955,677 -0.42(-1.40%)
Apr 04, 2016 29.96 30.18 29.87 30.06 5,759,941 +0.09(+0.30%)
Apr 01, 2016 29.75 30.04 29.53 29.97 7,854,540 +0.08(+0.27%)
Mar 31, 2016 30.03 30.30 29.80 29.89 5,859,465 -0.25(-0.83%)
Mar 30, 2016 30.27 30.56 30.08 30.14 6,268,744 +0.14(+0.46%)
Mar 29, 2016 29.98 30.07 29.70 30.00 6,047,092 -0.30(-0.99%)
Mar 28, 2016 30.29 30.45 30.07 30.30 4,552,772 +0.05(+0.16%)
Mar 24, 2016 30.10 30.26 30.26 30.26 4,518,888 -0.19(-0.64%)
Mar 23, 2016 30.75 30.79 30.37 30.45 6,279,328 -0.28(-0.90%)
Mar 22, 2016 30.64 30.91 30.48 30.73 5,534,220 -0.22(-0.71%)
Mar 21, 2016 31.00 31.30 30.73 30.95 6,611,100 -0.02(-0.05%)
Mar 18, 2016 30.51 31.09 30.45 30.96 12,974,670 +0.62(+2.06%)
Mar 17, 2016 30.08 30.40 29.79 30.34 10,568,383 +0.17(+0.57%)
Mar 16, 2016 30.33 30.73 29.94 30.17 7,757,349 -0.26(-0.85%)
Mar 15, 2016 30.22 30.43 30.02 30.43 5,785,035 -0.11(-0.37%)
Mar 14, 2016 30.36 30.66 30.21 30.54 5,966,247 -0.10(-0.32%)
Mar 11, 2016 30.30 30.69 30.21 30.64 7,554,421 +0.71(+2.39%)
Mar 10, 2016 30.39 30.48 29.44 29.92 8,807,050 -0.22(-0.73%)
Mar 09, 2016 30.67 30.72 30.03 30.14 7,256,969 -0.28(-0.93%)
Mar 08, 2016 30.58 30.76 30.20 30.43 7,604,700 -0.55(-1.78%)
Mar 07, 2016 30.57 31.04 30.41 30.98 5,789,246 +0.06(+0.21%)
Mar 04, 2016 30.72 31.05 30.69 30.91 9,327,320 +0.32(+1.06%)
Mar 03, 2016 30.33 30.61 30.19 30.59 6,441,923 +0.22(+0.72%)
Mar 02, 2016 29.78 30.39 29.78 30.37 8,435,592 +0.50(+1.68%)
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.