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 (%)
Apr 29, 2016 32.27 32.53 31.92 32.31 7,406,389 -0.18(-0.57%)
Apr 28, 2016 32.67 32.91 32.44 32.50 6,819,211 -0.51(-1.55%)
Apr 27, 2016 32.83 33.27 32.78 33.01 6,413,944 +0.04(+0.12%)
Apr 26, 2016 32.71 33.01 32.67 32.97 7,510,817 +0.45(+1.38%)
Apr 25, 2016 32.67 32.91 32.47 32.52 7,963,411 -0.31(-0.95%)
Apr 22, 2016 32.45 33.11 32.41 32.83 8,522,804 +0.29(+0.88%)
Apr 21, 2016 32.12 32.75 31.92 32.55 10,512,647 +0.78(+2.47%)
Apr 20, 2016 31.04 31.76 31.04 31.76 9,146,724 +0.70(+2.27%)
Apr 19, 2016 30.69 31.18 30.69 31.06 6,367,996 +0.42(+1.38%)
Apr 18, 2016 30.14 30.64 30.03 30.64 5,324,339 +0.37(+1.22%)
Apr 15, 2016 30.40 30.60 30.15 30.27 6,614,813 -0.17(-0.55%)
Apr 14, 2016 30.16 30.72 30.00 30.44 5,817,636 +0.22(+0.74%)
Apr 13, 2016 29.14 30.21 29.13 30.21 7,503,863 +1.32(+4.57%)
Apr 12, 2016 28.80 29.05 28.72 28.89 6,916,791 +0.22(+0.75%)
Apr 11, 2016 28.60 28.90 28.50 28.68 5,007,889 +0.30(+1.04%)
Apr 08, 2016 28.83 28.89 28.34 28.38 6,732,050 -0.14(-0.50%)
Apr 07, 2016 29.27 29.38 28.42 28.52 6,150,071 -1.04(-3.52%)
Apr 06, 2016 29.16 29.67 29.14 29.56 13,421,539 +0.36(+1.23%)
Apr 05, 2016 29.26 29.50 29.10 29.20 8,074,293 -0.42(-1.40%)
Apr 04, 2016 29.52 29.74 29.44 29.62 5,845,819 +0.09(+0.30%)
Apr 01, 2016 29.32 29.60 29.10 29.53 7,971,648 +0.08(+0.27%)
Mar 31, 2016 29.59 29.86 29.36 29.45 5,946,827 -0.25(-0.83%)
Mar 30, 2016 29.83 30.12 29.64 29.70 6,362,208 +0.14(+0.46%)
Mar 29, 2016 29.54 29.63 29.26 29.56 6,137,251 -0.30(-0.99%)
Mar 28, 2016 29.84 30.00 29.63 29.86 4,620,652 +0.05(+0.16%)
Mar 24, 2016 29.66 29.81 29.81 29.81 4,586,263 -0.19(-0.64%)
Mar 23, 2016 30.30 30.34 29.92 30.00 6,372,950 -0.27(-0.90%)
Mar 22, 2016 30.19 30.46 30.04 30.28 5,616,732 -0.22(-0.71%)
Mar 21, 2016 30.55 30.84 30.28 30.49 6,709,668 -0.02(-0.05%)
Mar 18, 2016 30.06 30.64 30.00 30.51 13,168,116 +0.62(+2.06%)
Mar 17, 2016 29.64 29.96 29.35 29.89 10,725,952 +0.17(+0.56%)
Mar 16, 2016 29.88 30.28 29.50 29.72 7,873,007 -0.26(-0.85%)
Mar 15, 2016 29.78 29.99 29.58 29.98 5,871,287 -0.11(-0.37%)
Mar 14, 2016 29.92 30.21 29.76 30.09 6,055,201 -0.10(-0.32%)
Mar 11, 2016 29.85 30.24 29.76 30.19 7,667,054 +0.70(+2.39%)
Mar 10, 2016 29.94 30.04 29.00 29.48 8,938,359 -0.22(-0.73%)
Mar 09, 2016 30.22 30.27 29.59 29.70 7,365,167 -0.28(-0.93%)
Mar 08, 2016 30.13 30.31 29.76 29.98 7,718,082 -0.54(-1.78%)
Mar 07, 2016 30.12 30.58 29.96 30.52 5,875,561 +0.06(+0.21%)
Mar 04, 2016 30.27 30.60 30.24 30.46 9,466,386 +0.32(+1.06%)
Mar 03, 2016 29.88 30.16 29.75 30.14 6,537,969 +0.22(+0.72%)
Mar 02, 2016 29.34 29.94 29.34 29.92 8,561,362 +0.50(+1.68%)
Mar 01, 2016 28.48 29.45 28.46 29.43 8,745,983 +1.13(+3.98%)
Feb 29, 2016 28.74 28.87 28.29 28.30 8,776,717 -0.58(-2.02%)
Feb 26, 2016 28.46 29.11 28.45 28.88 8,319,249 +0.63(+2.24%)
Feb 25, 2016 27.81 28.27 27.60 28.25 5,849,449 +0.45(+1.61%)
Feb 24, 2016 27.42 27.90 27.05 27.80 7,371,407 -0.23(-0.83%)
Feb 23, 2016 28.22 28.24 27.75 28.04 6,294,082 -0.30(-1.04%)
Feb 22, 2016 27.93 28.54 28.20 28.33 6,483,480 +0.40(+1.43%)
Feb 19, 2016 27.52 28.00 27.45 27.93 9,124,922 +0.31(+1.13%)
Feb 18, 2016 27.96 28.08 27.53 27.62 8,645,775 -0.30(-1.06%)
Feb 17, 2016 28.02 28.27 27.88 27.92 10,476,353 +0.29(+1.04%)
Feb 16, 2016 27.56 27.85 27.33 27.63 10,306,463 +0.58(+2.13%)
Feb 12, 2016 26.73 27.05 27.05 27.05 11,547,254 +0.87(+3.33%)
Feb 11, 2016 25.84 26.42 25.75 26.18 12,233,231 -0.66(-2.44%)
Feb 10, 2016 27.24 27.40 26.82 26.84 9,655,708 -0.03(-0.12%)
Feb 09, 2016 26.07 27.12 25.93 26.87 8,475,075 +0.24(+0.90%)
Feb 08, 2016 26.94 27.04 26.24 26.63 11,804,646 -0.93(-3.37%)
Feb 05, 2016 27.99 28.28 27.45 27.56 6,943,251 -0.39(-1.40%)
Feb 04, 2016 27.40 28.16 27.31 27.95 7,738,052 +0.49(+1.78%)
Feb 03, 2016 27.63 27.66 26.52 27.46 10,625,868 +0.04(+0.15%)
Feb 02, 2016 27.96 28.08 27.24 27.42 10,530,779 -0.97(-3.41%)
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.