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 31, 2010 17.64 17.76 17.37 17.66 51,948 +0.00(+0.00%)
Aug 30, 2010 17.91 18.00 17.66 17.66 8,873,658 -0.34(-1.91%)
Aug 27, 2010 17.96 18.00 17.59 18.00 10,579,773 +0.31(+1.78%)
Aug 26, 2010 17.74 17.81 17.59 17.69 22,632 +0.04(+0.25%)
Aug 25, 2010 17.64 17.76 17.46 17.65 11,956,436 -0.13(-0.74%)
Aug 24, 2010 17.78 17.89 17.45 17.78 2,215 -0.12(-0.69%)
Aug 23, 2010 18.09 18.18 17.89 17.90 5,788,946 -0.10(-0.57%)
Aug 20, 2010 17.89 18.07 17.86 18.00 9,187,898 +0.04(+0.24%)
Aug 19, 2010 18.25 18.30 17.92 17.96 2,215 -0.38(-2.07%)
Aug 18, 2010 18.49 18.52 18.27 18.34 7,005,838 -0.11(-0.59%)
Aug 17, 2010 18.19 18.55 18.11 18.45 9,581 +0.41(+2.27%)
Aug 16, 2010 18.05 18.19 17.92 18.04 5,990,961 -0.07(-0.40%)
Aug 13, 2010 18.11 18.28 18.06 18.11 7,643,380 +0.01(+0.04%)
Aug 12, 2010 17.97 18.22 17.89 18.11 9,158,436 -0.02(-0.12%)
Aug 11, 2010 18.30 18.32 18.07 18.13 1,771 -0.45(-2.44%)
Aug 10, 2010 18.60 18.76 18.43 18.58 8,894,177 -0.22(-1.17%)
Aug 09, 2010 18.90 18.92 18.59 18.80 6,187,356 +0.01(+0.04%)
Aug 06, 2010 18.79 18.81 18.39 18.79 10,496,935 -0.12(-0.66%)
Aug 05, 2010 18.69 18.92 18.65 18.92 5,193,685 +0.11(+0.58%)
Aug 04, 2010 18.79 18.89 18.69 18.81 7,112,750 +0.03(+0.16%)
Aug 03, 2010 18.78 18.92 18.65 18.78 31,941 -0.09(-0.46%)
Aug 02, 2010 18.59 18.89 18.50 18.87 8,897,797 +0.56(+3.03%)
Jul 30, 2010 18.31 18.46 18.21 18.31 8,737,372 -0.14(-0.75%)
Jul 29, 2010 18.58 18.79 18.39 18.45 8,997,900 -0.65(-3.40%)
Jul 28, 2010 19.10 19.16 18.37 19.10 23,615 +0.07(+0.35%)
Jul 27, 2010 19.03 19.48 19.00 19.03 17,815 -0.12(-0.61%)
Jul 26, 2010 18.73 19.22 18.73 19.15 9,458,751 +0.36(+1.90%)
Jul 23, 2010 18.62 18.84 18.41 18.79 14,581,845 +0.09(+0.47%)
Jul 22, 2010 18.46 18.87 18.39 18.71 12,901,559 +0.38(+2.06%)
Jul 21, 2010 18.81 18.90 18.27 18.33 14,192,194 -0.25(-1.37%)
Jul 20, 2010 18.58 18.63 18.29 18.58 17,775,404 -0.08(-0.43%)
Jul 19, 2010 18.82 18.86 18.52 18.66 11,914,703 -0.07(-0.39%)
Jul 16, 2010 18.73 19.40 18.68 18.73 14,614,740 -0.53(-2.76%)
Jul 15, 2010 19.32 19.59 19.11 19.27 11,077,676 -0.10(-0.53%)
Jul 14, 2010 19.38 19.51 19.23 19.37 10,063,677 -0.17(-0.89%)
Jul 13, 2010 19.27 19.62 19.26 19.54 14,726,737 +0.42(+2.21%)
Jul 12, 2010 19.00 19.21 18.95 19.12 6,508,045 +0.03(+0.15%)
Jul 09, 2010 19.09 19.10 18.74 19.09 7,419,875 +0.20(+1.04%)
Jul 08, 2010 19.30 19.34 18.68 18.89 61,551 -0.26(-1.37%)
Jul 07, 2010 18.74 19.18 18.56 19.16 21,301,414 +1.15(+6.39%)
Jul 06, 2010 18.01 18.31 17.86 18.01 9,687 +0.12(+0.65%)
Jul 02, 2010 17.89 18.18 17.82 17.89 9,826,324 -0.14(-0.77%)
Jul 01, 2010 17.91 18.12 17.56 18.03 15,561,882 +0.06(+0.32%)
Jun 30, 2010 18.28 18.48 17.93 17.97 472 -0.31(-1.67%)
Jun 29, 2010 18.25 18.74 18.17 18.28 14,070 -0.56(-2.98%)
Jun 25, 2010 18.84 18.97 18.57 18.84 17,032,794 +0.26(+1.41%)
Jun 24, 2010 18.92 18.95 18.54 18.57 1,373 -0.44(-2.30%)
Jun 23, 2010 19.09 19.26 18.89 19.01 9,604,916 -0.09(-0.50%)
Jun 22, 2010 19.22 19.46 19.10 19.11 12,023,138 -0.12(-0.64%)
Jun 21, 2010 19.54 19.59 19.15 19.23 12,780,147 -0.12(-0.60%)
Jun 18, 2010 19.35 19.37 19.11 19.35 11,518,405 +0.20(+1.03%)
Jun 17, 2010 19.16 19.22 18.92 19.15 137 -0.04(-0.23%)
Jun 16, 2010 19.09 19.29 19.03 19.19 10,099,726 -0.09(-0.49%)
Jun 15, 2010 18.85 19.29 18.73 19.29 11,718,438 +0.60(+3.23%)
Jun 14, 2010 19.15 19.15 18.67 18.68 14,849,928 -0.38(-1.99%)
Jun 11, 2010 18.65 19.08 18.63 19.06 11,613,567 +0.20(+1.04%)
Jun 10, 2010 18.68 18.92 18.53 18.87 25,682,640 +0.43(+2.33%)
Jun 09, 2010 18.58 18.65 18.33 18.44 46,170,268 -0.06(-0.32%)
Jun 08, 2010 18.71 18.76 18.12 18.49 46,078,628 -0.15(-0.82%)
Jun 07, 2010 19.05 19.14 18.64 18.65 23,746,038 -0.28(-1.46%)
Jun 04, 2010 18.92 19.43 18.85 18.92 40,065,988 -0.93(-4.69%)
Jun 03, 2010 19.88 19.96 19.63 19.86 10,476,201 -0.01(-0.04%)
Jun 02, 2010 19.39 19.88 19.38 19.86 230,683 +0.57(+2.98%)
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.