Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.45 28.97 28.33 28.96 9,628,911 +0.82(+2.90%)
Jan 28, 2016 28.45 28.63 27.85 28.15 9,023,263 -0.05(-0.17%)
Jan 27, 2016 28.18 28.95 27.98 28.20 8,933,997 -0.10(-0.37%)
Jan 26, 2016 27.66 28.43 27.66 28.30 9,333,292 +0.71(+2.57%)
Jan 25, 2016 27.87 28.01 27.50 27.59 11,213,908 -0.38(-1.37%)
Jan 22, 2016 27.71 28.17 27.57 27.97 11,456,500 +0.67(+2.45%)
Jan 21, 2016 28.42 28.65 27.25 27.30 15,709,914 -0.92(-3.27%)
Jan 20, 2016 27.77 28.57 27.66 28.23 16,314,339 -0.37(-1.28%)
Jan 19, 2016 28.95 29.04 28.43 28.59 10,277,381 +0.12(+0.42%)
Jan 15, 2016 28.34 28.47 28.47 28.47 9,373,142 -1.03(-3.48%)
Jan 14, 2016 29.24 29.77 28.73 29.50 9,260,767 +0.49(+1.67%)
Jan 13, 2016 30.25 30.32 28.86 29.02 11,270,425 -1.00(-3.34%)
Jan 12, 2016 30.24 30.32 29.57 30.02 8,098,773 +0.24(+0.80%)
Jan 11, 2016 29.96 30.03 29.41 29.78 7,185,968 +0.21(+0.73%)
Jan 08, 2016 30.40 30.48 29.50 29.57 8,776,964 -0.55(-1.82%)
Jan 07, 2016 30.35 30.73 30.03 30.11 10,351,988 -0.78(-2.52%)
Jan 06, 2016 31.16 31.22 30.79 30.89 8,888,759 -0.80(-2.51%)
Jan 05, 2016 31.79 32.02 31.51 31.69 8,791,713 -0.12(-0.38%)
Jan 04, 2016 32.06 32.06 31.42 31.81 9,459,573 -0.99(-3.03%)
Dec 31, 2015 32.60 32.80 32.80 32.80 8,033,027 -0.05(-0.15%)
Dec 30, 2015 33.10 33.26 32.84 32.85 2,900,110 -0.35(-1.05%)
Dec 29, 2015 32.99 33.44 32.89 33.20 4,445,183 +0.46(+1.41%)
Dec 28, 2015 32.63 32.81 32.49 32.74 3,535,588 -0.07(-0.22%)
Dec 24, 2015 32.90 32.81 32.81 32.81 3,123,291 -0.10(-0.29%)
Dec 23, 2015 32.82 32.93 32.67 32.91 7,007,814 +0.29(+0.88%)
Dec 22, 2015 32.57 32.65 32.16 32.62 13,104,227 +0.32(+0.99%)
Dec 21, 2015 32.27 32.43 31.95 32.30 4,379,572 +0.29(+0.92%)
Dec 18, 2015 32.53 32.65 31.99 32.01 12,375,620 -0.83(-2.52%)
Dec 17, 2015 33.96 34.05 32.84 32.84 9,441,084 -1.15(-3.37%)
Dec 16, 2015 33.79 34.18 33.45 33.98 13,263,037 +0.53(+1.57%)
Dec 15, 2015 32.62 33.59 32.62 33.46 10,228,155 +1.31(+4.09%)
Dec 14, 2015 32.57 32.84 31.85 32.14 17,014,680 -0.30(-0.93%)
Dec 11, 2015 33.15 33.28 32.24 32.45 14,008,755 -1.19(-3.55%)
Dec 10, 2015 33.76 34.01 33.46 33.64 10,924,479 -0.10(-0.31%)
Dec 09, 2015 34.13 34.46 33.56 33.74 13,751,439 -0.60(-1.74%)
Dec 08, 2015 34.36 34.59 34.22 34.34 10,511,421 -0.35(-1.01%)
Dec 07, 2015 34.98 35.10 34.50 34.69 5,209,936 -0.37(-1.07%)
Dec 04, 2015 34.39 35.19 34.31 35.06 10,349,258 +0.86(+2.51%)
Dec 03, 2015 34.75 34.87 34.09 34.20 7,114,088 -0.41(-1.17%)
Dec 02, 2015 35.08 35.14 34.55 34.61 6,295,879 -0.33(-0.96%)
Dec 01, 2015 35.06 35.23 34.74 34.94 7,175,262 +0.06(+0.16%)
Nov 30, 2015 34.95 35.35 34.83 34.89 8,140,576 -0.03(-0.09%)
Nov 27, 2015 34.91 35.02 34.82 34.92 1,923,783 -0.04(-0.11%)
Nov 25, 2015 34.88 34.96 34.96 34.96 5,564,651 +0.20(+0.57%)
Nov 24, 2015 34.42 34.91 34.32 34.76 6,856,649 +0.01(+0.02%)
Nov 23, 2015 34.87 35.00 34.70 34.75 6,607,500 -0.06(-0.16%)
Nov 20, 2015 35.04 35.04 34.75 34.81 5,661,074 -0.07(-0.21%)
Nov 19, 2015 34.99 35.03 34.75 34.88 5,529,446 -0.14(-0.39%)
Nov 18, 2015 34.20 35.08 34.15 35.02 8,913,769 +0.87(+2.54%)
Nov 17, 2015 34.32 34.57 34.07 34.15 4,988,517 -0.02(-0.05%)
Nov 16, 2015 33.88 34.17 33.70 34.16 6,948,290 +0.21(+0.61%)
Nov 13, 2015 34.20 34.45 33.86 33.96 5,078,089 -0.41(-1.18%)
Nov 12, 2015 34.63 34.75 34.36 34.36 5,445,952 -0.53(-1.51%)
Nov 11, 2015 34.93 35.09 34.73 34.89 7,063,530 +0.17(+0.48%)
Nov 10, 2015 34.71 35.01 34.48 34.72 6,022,468 -0.03(-0.09%)
Nov 09, 2015 35.27 35.29 34.63 34.75 6,518,156 -0.41(-1.18%)
Nov 06, 2015 35.14 35.60 34.89 35.17 8,031,021 +0.72(+2.08%)
Nov 05, 2015 34.01 34.56 33.75 34.45 7,828,266 +0.56(+1.64%)
Nov 04, 2015 33.95 34.15 33.81 33.89 5,071,602 -0.05(-0.14%)
Nov 03, 2015 33.50 34.12 33.39 33.94 7,627,339 +0.32(+0.95%)
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.