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 (%)
Nov 30, 2011 13.97 14.56 13.87 14.53 17,560,582 +1.03(+7.63%)
Nov 29, 2011 13.58 13.72 13.35 13.50 10,179,690 -0.01(-0.06%)
Nov 28, 2011 13.58 13.72 13.38 13.51 14,245,057 +0.29(+2.20%)
Nov 25, 2011 13.26 13.56 13.22 13.22 4,723,797 -0.07(-0.56%)
Nov 23, 2011 13.33 13.45 13.20 13.29 18,081,452 -0.16(-1.22%)
Nov 22, 2011 13.74 13.80 13.44 13.46 13,783,055 -0.30(-2.17%)
Nov 21, 2011 13.86 13.96 13.61 13.76 17,452,542 -0.37(-2.64%)
Nov 18, 2011 14.22 14.27 14.05 14.13 13,640,044 -0.01(-0.11%)
Nov 17, 2011 14.53 14.65 14.03 14.14 18,458,006 -0.52(-3.56%)
Nov 16, 2011 15.04 15.12 14.65 14.67 18,680,536 -0.56(-3.68%)
Nov 15, 2011 15.21 15.43 15.08 15.23 16,080,158 -0.12(-0.78%)
Nov 14, 2011 15.92 15.95 15.21 15.35 18,152,226 -0.72(-4.46%)
Nov 11, 2011 15.77 16.31 15.76 16.06 15,130,007 +0.59(+3.81%)
Nov 10, 2011 15.62 15.63 15.15 15.47 12,044,777 +0.31(+2.07%)
Nov 09, 2011 15.86 15.90 15.12 15.16 16,890,144 -1.22(-7.43%)
Nov 08, 2011 15.94 16.42 15.84 16.38 12,446,855 +0.50(+3.15%)
Nov 07, 2011 15.62 15.89 15.55 15.88 7,535,782 +0.20(+1.29%)
Nov 04, 2011 15.68 15.76 15.36 15.68 10,650,511 -0.25(-1.59%)
Nov 03, 2011 15.92 15.98 15.29 15.93 10,608,158 +0.30(+1.91%)
Nov 02, 2011 15.46 15.68 15.28 15.63 12,611,221 +0.53(+3.51%)
Nov 01, 2011 15.23 15.53 15.02 15.10 18,301,448 -0.79(-4.98%)
Oct 31, 2011 16.43 16.47 15.89 15.89 14,988,152 -0.84(-5.04%)
Oct 28, 2011 16.71 16.77 16.48 16.74 12,977,159 +0.02(+0.09%)
Oct 27, 2011 16.32 16.86 15.99 16.72 22,844,538 +1.16(+7.49%)
Oct 26, 2011 15.70 15.77 15.07 15.56 25,365,256 +0.16(+1.06%)
Oct 25, 2011 15.59 15.74 15.33 15.39 14,327,063 -0.39(-2.45%)
Oct 24, 2011 15.40 15.93 15.33 15.78 15,252,806 +0.42(+2.71%)
Oct 21, 2011 15.20 15.43 15.10 15.36 18,181,020 +0.36(+2.42%)
Oct 20, 2011 14.52 15.11 14.40 15.00 17,882,516 +0.50(+3.43%)
Oct 19, 2011 14.67 15.27 14.44 14.50 19,142,686 -0.17(-1.16%)
Oct 18, 2011 13.76 14.75 13.69 14.67 21,990,158 +1.04(+7.62%)
Oct 17, 2011 13.98 14.12 13.60 13.63 12,155,280 -0.45(-3.16%)
Oct 14, 2011 14.22 14.32 13.89 14.08 12,271,436 +0.10(+0.69%)
Oct 13, 2011 14.18 14.21 13.92 13.98 17,132,198 -0.36(-2.53%)
Oct 12, 2011 14.15 14.62 14.03 14.35 18,107,628 +0.32(+2.27%)
Oct 11, 2011 13.84 14.23 13.68 14.03 14,802,913 +0.04(+0.27%)
Oct 10, 2011 13.47 13.99 13.47 13.99 13,054,284 +0.76(+5.72%)
Oct 07, 2011 13.64 13.71 13.07 13.23 21,988,564 -0.38(-2.78%)
Oct 06, 2011 13.76 13.86 13.43 13.61 23,135,746 +0.04(+0.33%)
Oct 05, 2011 13.65 13.70 13.17 13.57 27,472,270 -0.40(-2.87%)
Oct 04, 2011 12.92 14.01 12.69 13.97 26,024,794 +0.82(+6.21%)
Oct 03, 2011 13.83 13.84 13.14 13.15 19,929,446 -0.65(-4.68%)
Sep 30, 2011 14.10 14.24 13.79 13.80 17,372,060 -0.58(-4.03%)
Sep 29, 2011 14.32 14.45 13.91 14.38 13,743,015 +0.40(+2.87%)
Sep 28, 2011 14.35 14.38 13.95 13.98 18,271,566 -0.33(-2.28%)
Sep 27, 2011 14.34 14.79 14.21 14.30 19,969,216 +0.35(+2.50%)
Sep 26, 2011 13.95 14.04 13.57 13.95 26,587,936 +0.21(+1.51%)
Sep 23, 2011 13.77 14.06 13.68 13.75 18,184,042 -0.09(-0.64%)
Sep 22, 2011 13.91 13.99 13.61 13.83 33,594,224 -0.36(-2.51%)
Sep 21, 2011 15.01 15.10 14.17 14.19 25,736,796 -0.81(-5.39%)
Sep 20, 2011 15.18 15.30 15.00 15.00 15,561,719 -0.16(-1.03%)
Sep 19, 2011 15.28 15.33 14.93 15.16 21,273,600 -0.53(-3.41%)
Sep 16, 2011 15.78 15.85 15.35 15.69 15,843,054 -0.04(-0.24%)
Sep 15, 2011 15.60 15.74 15.45 15.73 10,843,917 +0.30(+1.92%)
Sep 14, 2011 15.30 15.66 14.95 15.43 15,444,935 +0.24(+1.61%)
Sep 13, 2011 14.88 15.39 14.72 15.19 18,088,734 +0.36(+2.40%)
Sep 12, 2011 14.55 14.96 14.29 14.83 15,945,161 +0.04(+0.30%)
Sep 09, 2011 14.82 15.05 14.49 14.78 22,841,726 -0.14(-0.94%)
Sep 08, 2011 15.32 15.51 14.84 14.93 18,374,662 -0.45(-2.94%)
Sep 07, 2011 14.84 15.41 14.75 15.38 17,926,066 +0.88(+6.09%)
Sep 06, 2011 14.37 14.61 14.25 14.49 19,016,150 -0.31(-2.11%)
Sep 02, 2011 14.92 15.19 14.78 14.81 21,524,884 -0.50(-3.30%)
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.