Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.05 30.28 29.19 30.18 7,211,999 +0.09(+0.31%)
Sep 29, 2014 30.01 30.22 29.90 30.08 4,028,908 -0.26(-0.85%)
Sep 26, 2014 30.22 30.40 30.03 30.34 4,103,756 +0.23(+0.75%)
Sep 25, 2014 30.39 30.46 30.10 30.11 6,900,443 -0.44(-1.45%)
Sep 24, 2014 30.31 30.57 30.22 30.56 6,380,733 +0.20(+0.67%)
Sep 23, 2014 30.64 30.77 30.36 30.36 7,306,029 -0.30(-0.97%)
Sep 22, 2014 30.82 30.94 30.62 30.65 4,928,353 -0.26(-0.86%)
Sep 19, 2014 31.47 31.56 30.92 30.92 11,890,410 -0.44(-1.42%)
Sep 18, 2014 31.56 31.79 31.35 31.36 12,615,187 -0.01(-0.02%)
Sep 17, 2014 31.34 31.59 31.21 31.37 6,503,052 +0.07(+0.22%)
Sep 16, 2014 30.94 31.36 30.92 31.30 7,580,570 +0.19(+0.63%)
Sep 15, 2014 30.85 31.11 30.82 31.10 7,537,527 +0.02(+0.05%)
Sep 12, 2014 30.71 31.11 30.66 31.09 9,688,386 +0.41(+1.35%)
Sep 11, 2014 30.36 30.71 30.34 30.68 13,277,121 +0.19(+0.61%)
Sep 10, 2014 30.31 30.50 30.30 30.49 5,407,707 +0.26(+0.88%)
Sep 09, 2014 30.57 30.64 30.19 30.22 6,506,268 -0.51(-1.65%)
Sep 08, 2014 30.72 30.91 30.62 30.73 7,062,697 -0.02(-0.08%)
Sep 05, 2014 30.67 30.82 30.57 30.75 6,672,482 +0.00(+0.00%)
Sep 04, 2014 30.86 31.07 30.71 30.75 5,809,661 -0.04(-0.13%)
Sep 03, 2014 31.04 31.05 30.72 30.79 3,867,528 -0.10(-0.33%)
Sep 02, 2014 30.62 30.89 30.55 30.89 4,691,174 +0.37(+1.20%)
Aug 29, 2014 30.41 30.53 30.53 30.53 5,039,537 +0.14(+0.46%)
Aug 28, 2014 30.36 30.43 30.27 30.39 3,541,510 -0.13(-0.43%)
Aug 27, 2014 30.68 30.70 30.44 30.52 4,283,955 -0.12(-0.41%)
Aug 26, 2014 30.44 30.81 30.44 30.64 4,253,470 -0.11(-0.35%)
Aug 25, 2014 30.82 30.92 30.59 30.75 4,832,149 +0.27(+0.89%)
Aug 22, 2014 30.42 30.60 30.32 30.48 3,049,692 -0.02(-0.05%)
Aug 21, 2014 30.22 30.58 30.18 30.50 4,420,818 +0.28(+0.93%)
Aug 20, 2014 30.02 30.29 29.97 30.22 2,620,398 +0.15(+0.49%)
Aug 19, 2014 30.01 30.11 29.90 30.07 3,638,694 +0.02(+0.05%)
Aug 18, 2014 29.98 30.14 29.98 30.05 5,791,204 +0.26(+0.86%)
Aug 15, 2014 29.92 30.03 29.53 29.80 8,173,108 -0.04(-0.13%)
Aug 14, 2014 30.01 30.03 29.82 29.83 8,118,262 -0.12(-0.42%)
Aug 13, 2014 30.11 30.17 29.84 29.96 6,883,967 +0.02(+0.08%)
Aug 12, 2014 29.95 29.95 29.80 29.94 9,407,872 -0.02(-0.05%)
Aug 11, 2014 30.13 30.19 29.83 29.95 13,741,812 -0.05(-0.16%)
Aug 08, 2014 30.01 30.04 29.80 30.00 10,529,630 +0.06(+0.21%)
Aug 07, 2014 30.77 30.77 29.87 29.94 11,983,719 -0.71(-2.31%)
Aug 06, 2014 30.19 30.78 30.15 30.64 6,402,044 +0.30(+0.98%)
Aug 05, 2014 30.41 30.60 30.29 30.35 7,695,202 -0.19(-0.64%)
Aug 04, 2014 30.31 30.61 30.19 30.54 7,704,278 +0.37(+1.21%)
Aug 01, 2014 30.39 30.54 30.14 30.18 9,764,017 -0.24(-0.79%)
Jul 31, 2014 30.72 30.81 30.39 30.42 10,289,766 -0.61(-1.96%)
Jul 30, 2014 30.75 31.21 30.72 31.03 7,693,730 +0.47(+1.53%)
Jul 29, 2014 30.75 30.83 30.54 30.56 15,780,978 -0.20(-0.66%)
Jul 28, 2014 30.68 30.88 30.62 30.76 7,108,116 +0.04(+0.13%)
Jul 25, 2014 30.71 30.79 30.63 30.72 9,085,841 -0.13(-0.43%)
Jul 24, 2014 30.40 30.92 30.37 30.85 8,242,531 +0.50(+1.64%)
Jul 23, 2014 30.27 30.39 30.17 30.36 9,867,111 +0.05(+0.18%)
Jul 22, 2014 29.92 30.31 29.91 30.30 9,799,549 +0.48(+1.61%)
Jul 21, 2014 29.68 30.02 29.63 29.82 7,564,590 +0.01(+0.03%)
Jul 18, 2014 29.48 29.87 29.31 29.82 7,513,048 +0.33(+1.13%)
Jul 17, 2014 29.47 29.67 29.37 29.48 7,228,563 -0.09(-0.29%)
Jul 16, 2014 29.71 29.78 29.46 29.57 7,744,275 -0.10(-0.34%)
Jul 15, 2014 29.58 29.85 29.40 29.67 10,974,960 +0.47(+1.59%)
Jul 14, 2014 29.44 29.55 29.12 29.20 6,459,535 +0.02(+0.08%)
Jul 11, 2014 29.16 29.21 29.02 29.18 5,676,153 -0.09(-0.29%)
Jul 10, 2014 28.82 29.31 28.80 29.26 6,531,989 +0.07(+0.24%)
Jul 09, 2014 29.61 29.64 29.04 29.19 5,740,790 +0.02(+0.08%)
Jul 08, 2014 29.19 29.21 28.80 29.17 7,754,458 -0.09(-0.32%)
Jul 07, 2014 29.09 29.30 29.04 29.26 5,544,333 -0.16(-0.55%)
Jul 03, 2014 29.37 29.43 29.43 29.43 3,530,806 +0.25(+0.85%)
Jul 02, 2014 29.42 29.54 29.14 29.18 6,755,740 -0.23(-0.77%)
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.