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 (%)
Jun 30, 2009 21.37 21.53 20.91 21.21 11,252,966 -0.29(-1.35%)
Jun 29, 2009 21.24 21.59 20.93 21.50 11,101,137 +0.25(+1.19%)
Jun 26, 2009 21.22 21.47 20.96 21.24 16,143,720 -0.18(-0.84%)
Jun 25, 2009 20.87 21.45 20.83 21.42 11,724,437 +0.51(+2.42%)
Jun 24, 2009 20.74 21.16 20.66 20.92 10,818,338 +0.41(+2.01%)
Jun 23, 2009 20.40 20.69 20.23 20.50 15,946,988 +0.27(+1.32%)
Jun 22, 2009 21.16 21.39 20.24 20.24 20,481,130 -1.18(-5.51%)
Jun 19, 2009 21.13 21.66 20.83 21.42 27,999,964 +0.51(+2.42%)
Jun 18, 2009 20.43 20.98 20.42 20.91 14,257,615 +0.48(+2.34%)
Jun 17, 2009 20.53 20.92 20.21 20.43 17,336,812 -0.10(-0.49%)
Jun 16, 2009 20.83 20.93 20.45 20.53 14,140,651 -0.06(-0.28%)
Jun 15, 2009 20.99 21.25 20.48 20.59 12,853,281 -0.41(-1.93%)
Jun 12, 2009 20.94 21.00 20.61 21.00 8,412,599 +0.04(+0.21%)
Jun 11, 2009 20.61 21.39 20.51 20.95 15,637,432 +0.36(+1.76%)
Jun 10, 2009 20.93 21.04 20.22 20.59 13,509,454 -0.24(-1.15%)
Jun 09, 2009 20.70 20.98 20.38 20.83 15,505,504 +0.18(+0.88%)
Jun 08, 2009 20.60 20.92 20.18 20.65 15,611,339 +0.23(+1.13%)
Jun 05, 2009 21.17 21.29 20.21 20.42 17,424,950 -0.47(-2.25%)
Jun 04, 2009 20.30 20.99 20.20 20.89 24,058,710 +0.73(+3.63%)
Jun 03, 2009 20.06 20.44 19.90 20.16 15,010,319 +0.01(+0.07%)
Jun 02, 2009 19.75 20.35 19.75 20.14 14,627,487 +0.28(+1.42%)
Jun 01, 2009 20.34 20.66 19.76 19.86 22,871,828 -0.24(-1.19%)
May 29, 2009 20.22 20.23 19.54 20.10 18,676,104 -0.03(-0.14%)
May 28, 2009 20.16 20.40 19.86 20.13 19,542,538 +0.28(+1.42%)
May 27, 2009 20.66 20.95 19.83 19.85 24,263,216 -1.02(-4.89%)
May 26, 2009 19.40 20.94 19.40 20.87 24,430,062 +1.40(+7.17%)
May 22, 2009 19.75 20.11 19.31 19.47 12,070,057 -0.21(-1.07%)
May 21, 2009 19.11 20.06 19.04 19.68 21,558,864 +0.39(+2.03%)
May 20, 2009 20.51 20.53 19.14 19.29 28,451,892 -0.76(-3.79%)
May 19, 2009 20.54 20.96 20.02 20.05 28,278,864 -0.55(-2.67%)
May 18, 2009 20.32 20.70 19.86 20.60 32,381,520 +0.57(+2.85%)
May 15, 2009 20.33 20.53 19.89 20.03 20,574,888 -0.55(-2.67%)
May 14, 2009 20.23 20.75 19.91 20.58 28,519,430 +0.35(+1.75%)
May 13, 2009 20.31 20.91 20.09 20.22 31,588,580 -0.35(-1.69%)
May 12, 2009 20.88 21.04 20.29 20.57 66,125,196 -0.81(-3.79%)
May 11, 2009 22.57 22.75 21.38 21.38 25,806,456 -1.88(-8.09%)
May 08, 2009 21.80 23.26 21.54 23.26 31,476,578 -0.34(-1.44%)
May 07, 2009 23.23 24.33 20.63 23.60 47,775,832 +1.56(+7.09%)
May 06, 2009 20.47 22.10 20.22 22.04 34,175,108 +2.21(+11.13%)
May 05, 2009 19.79 20.47 19.56 19.83 16,082,810 -0.31(-1.54%)
May 04, 2009 19.09 20.50 18.94 20.14 28,614,952 +1.40(+7.49%)
May 01, 2009 18.33 18.96 18.24 18.74 13,008,081 +0.30(+1.65%)
Apr 30, 2009 19.61 19.69 18.33 18.44 23,695,460 -0.85(-4.39%)
Apr 29, 2009 18.36 19.32 18.11 19.28 22,074,934 +1.18(+6.52%)
Apr 28, 2009 18.28 18.58 17.86 18.10 21,165,498 -0.57(-3.06%)
Apr 27, 2009 18.96 19.31 18.47 18.67 22,264,852 -0.77(-3.98%)
Apr 24, 2009 19.50 20.02 19.08 19.45 31,563,486 +0.02(+0.11%)
Apr 23, 2009 18.98 19.64 18.51 19.43 26,679,190 +0.43(+2.29%)
Apr 22, 2009 19.38 20.55 18.76 18.99 32,927,126 -1.27(-6.28%)
Apr 21, 2009 18.39 20.27 17.18 20.27 57,322,900 -0.01(-0.07%)
Apr 20, 2009 21.61 22.13 20.28 20.28 31,433,384 -1.58(-7.25%)
Apr 17, 2009 22.78 22.94 21.74 21.87 30,320,744 -0.72(-3.17%)
Apr 16, 2009 23.75 23.78 21.57 22.58 29,569,186 -0.98(-4.15%)
Apr 15, 2009 22.42 23.77 21.98 23.56 23,003,006 +0.98(+4.36%)
Apr 14, 2009 22.82 23.12 22.20 22.57 36,328,544 -0.89(-3.79%)
Apr 13, 2009 20.95 23.70 20.69 23.46 30,157,506 +2.01(+9.38%)
Apr 09, 2009 21.10 21.71 20.51 21.45 32,937,420 +1.43(+7.16%)
Apr 08, 2009 19.88 20.24 19.59 20.02 19,410,222 +0.26(+1.32%)
Apr 07, 2009 19.82 20.24 19.43 19.76 18,754,340 -0.62(-3.02%)
Apr 06, 2009 20.51 20.78 19.94 20.37 17,945,454 -0.61(-2.90%)
Apr 03, 2009 20.54 21.01 20.13 20.98 20,634,552 +0.43(+2.08%)
Apr 02, 2009 21.56 21.63 20.27 20.56 28,981,810 +0.01(+0.07%)
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.