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 (%)
Aug 29, 2014 30.86 30.98 30.98 30.98 4,965,503 +0.14(+0.46%)
Aug 28, 2014 30.81 30.88 30.72 30.84 3,489,483 -0.13(-0.43%)
Aug 27, 2014 31.13 31.16 30.90 30.97 4,221,022 -0.13(-0.41%)
Aug 26, 2014 30.90 31.27 30.90 31.10 4,190,984 -0.11(-0.35%)
Aug 25, 2014 31.28 31.39 31.05 31.21 4,761,162 +0.28(+0.89%)
Aug 22, 2014 30.87 31.05 30.77 30.94 3,004,891 -0.02(-0.05%)
Aug 21, 2014 30.67 31.04 30.63 30.95 4,355,874 +0.28(+0.93%)
Aug 20, 2014 30.47 30.74 30.41 30.67 2,581,903 +0.15(+0.49%)
Aug 19, 2014 30.46 30.56 30.35 30.52 3,585,240 +0.02(+0.05%)
Aug 18, 2014 30.43 30.59 30.43 30.50 5,706,128 +0.26(+0.86%)
Aug 15, 2014 30.37 30.48 29.97 30.24 8,053,041 -0.04(-0.13%)
Aug 14, 2014 30.45 30.48 30.26 30.28 7,999,000 -0.13(-0.42%)
Aug 13, 2014 30.56 30.62 30.28 30.41 6,782,838 +0.02(+0.08%)
Aug 12, 2014 30.40 30.40 30.25 30.38 9,269,666 -0.02(-0.05%)
Aug 11, 2014 30.58 30.64 30.28 30.40 13,539,938 -0.05(-0.16%)
Aug 08, 2014 30.46 30.48 30.24 30.44 10,374,945 +0.06(+0.21%)
Aug 07, 2014 31.23 31.23 30.31 30.38 11,807,672 -0.72(-2.31%)
Aug 06, 2014 30.64 31.24 30.60 31.10 6,307,995 +0.30(+0.98%)
Aug 05, 2014 30.86 31.06 30.74 30.80 7,582,155 -0.20(-0.64%)
Aug 04, 2014 30.76 31.07 30.64 31.00 7,591,098 +0.37(+1.21%)
Aug 01, 2014 30.84 31.00 30.59 30.63 9,620,579 -0.25(-0.79%)
Jul 31, 2014 31.18 31.27 30.85 30.87 10,138,605 -0.62(-1.96%)
Jul 30, 2014 31.21 31.67 31.18 31.49 7,580,705 +0.47(+1.53%)
Jul 29, 2014 31.20 31.29 31.00 31.01 15,549,147 -0.21(-0.66%)
Jul 28, 2014 31.14 31.34 31.07 31.22 7,003,694 +0.04(+0.13%)
Jul 25, 2014 31.16 31.25 31.09 31.18 8,952,366 -0.13(-0.43%)
Jul 24, 2014 30.86 31.38 30.83 31.31 8,121,444 +0.50(+1.64%)
Jul 23, 2014 30.72 30.85 30.62 30.81 9,722,158 +0.06(+0.18%)
Jul 22, 2014 30.36 30.76 30.35 30.76 9,655,589 +0.49(+1.61%)
Jul 21, 2014 30.13 30.47 30.07 30.27 7,453,462 +0.01(+0.03%)
Jul 18, 2014 29.92 30.31 29.75 30.26 7,402,677 +0.34(+1.13%)
Jul 17, 2014 29.91 30.11 29.81 29.92 7,122,372 -0.09(-0.29%)
Jul 16, 2014 30.16 30.23 29.90 30.01 7,630,508 -0.10(-0.34%)
Jul 15, 2014 30.02 30.30 29.84 30.11 10,813,733 +0.47(+1.59%)
Jul 14, 2014 29.88 29.99 29.55 29.64 6,364,641 +0.02(+0.08%)
Jul 11, 2014 29.60 29.65 29.45 29.61 5,592,767 -0.09(-0.29%)
Jul 10, 2014 29.25 29.75 29.23 29.70 6,436,031 +0.07(+0.24%)
Jul 09, 2014 30.05 30.09 29.48 29.63 5,656,455 +0.02(+0.08%)
Jul 08, 2014 29.62 29.65 29.23 29.61 7,640,541 -0.09(-0.32%)
Jul 07, 2014 29.53 29.74 29.47 29.70 5,462,884 -0.17(-0.55%)
Jul 03, 2014 29.80 29.87 29.87 29.87 3,478,937 +0.25(+0.85%)
Jul 02, 2014 29.86 29.98 29.57 29.61 6,656,494 -0.23(-0.77%)
Jul 01, 2014 29.80 30.17 29.72 29.84 12,840,952 +0.33(+1.12%)
Jun 30, 2014 29.61 29.88 29.05 29.51 15,475,651 +0.98(+3.45%)
Jun 27, 2014 28.12 28.57 28.10 28.53 7,447,808 +0.29(+1.03%)
Jun 26, 2014 28.28 28.50 27.90 28.24 6,954,827 -0.30(-1.05%)
Jun 25, 2014 28.20 28.65 28.16 28.54 7,321,695 +0.21(+0.75%)
Jun 24, 2014 28.35 28.63 28.25 28.32 9,800,972 -0.11(-0.39%)
Jun 23, 2014 28.35 28.54 28.27 28.43 5,050,384 +0.08(+0.28%)
Jun 20, 2014 28.17 28.36 28.11 28.35 10,391,000 +0.28(+0.98%)
Jun 19, 2014 28.13 28.18 27.85 28.08 11,220,442 -0.20(-0.70%)
Jun 18, 2014 28.02 28.28 27.80 28.28 6,805,144 +0.24(+0.84%)
Jun 17, 2014 27.39 28.07 27.29 28.04 6,410,773 +0.59(+2.15%)
Jun 16, 2014 27.70 27.71 27.40 27.45 4,978,963 -0.39(-1.41%)
Jun 13, 2014 27.83 27.99 27.76 27.84 4,831,742 +0.04(+0.14%)
Jun 12, 2014 27.76 27.83 27.65 27.80 5,925,378 -0.06(-0.20%)
Jun 11, 2014 27.77 27.88 27.67 27.86 4,263,687 -0.08(-0.28%)
Jun 10, 2014 27.81 27.95 27.75 27.94 3,649,615 +0.23(+0.82%)
Jun 06, 2014 27.56 27.79 27.51 27.71 3,414,740 +0.19(+0.69%)
Jun 05, 2014 27.28 27.61 27.12 27.52 4,939,586 +0.26(+0.95%)
Jun 04, 2014 27.20 27.45 27.14 27.26 3,922,777 +0.03(+0.12%)
Jun 03, 2014 27.18 27.35 27.11 27.23 3,283,237 -0.06(-0.20%)
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.