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 (%)
Jan 30, 2015 28.69 29.10 28.62 28.74 13,198,603 -0.22(-0.74%)
Jan 29, 2015 28.41 29.03 28.40 28.95 9,632,665 +0.62(+2.19%)
Jan 28, 2015 29.32 29.41 28.31 28.33 13,219,811 -0.86(-2.94%)
Jan 27, 2015 29.27 29.56 29.09 29.19 6,907,018 -0.54(-1.82%)
Jan 26, 2015 29.11 29.79 28.94 29.73 10,311,641 +0.41(+1.41%)
Jan 23, 2015 30.13 30.13 29.28 29.32 8,852,315 -1.45(-4.70%)
Jan 22, 2015 30.02 30.78 29.80 30.76 8,357,838 +0.93(+3.12%)
Jan 21, 2015 29.71 29.94 29.51 29.83 7,028,947 +0.25(+0.83%)
Jan 20, 2015 29.94 30.11 29.50 29.59 6,174,204 -0.17(-0.59%)
Jan 16, 2015 29.51 29.76 29.76 29.76 8,156,170 +0.17(+0.56%)
Jan 15, 2015 29.85 29.90 29.47 29.59 6,392,843 -0.14(-0.48%)
Jan 14, 2015 29.98 30.13 29.32 29.74 8,044,313 -0.77(-2.53%)
Jan 13, 2015 30.75 31.00 30.27 30.51 6,132,451 -0.06(-0.18%)
Jan 12, 2015 31.01 31.06 30.48 30.56 3,252,904 -0.44(-1.43%)
Jan 09, 2015 31.37 31.54 30.93 31.01 4,148,223 -0.46(-1.46%)
Jan 08, 2015 31.34 31.49 31.30 31.47 6,035,823 +0.43(+1.38%)
Jan 07, 2015 30.74 31.06 30.54 31.04 8,954,161 +0.63(+2.06%)
Jan 06, 2015 31.34 31.36 30.09 30.41 9,615,959 -0.91(-2.89%)
Jan 05, 2015 31.95 32.07 31.21 31.32 5,340,709 -0.83(-2.57%)
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.