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 (%)
Apr 29, 2011 21.10 21.39 21.08 21.39 9,073,636 +0.28(+1.33%)
Apr 28, 2011 21.12 21.26 21.04 21.10 9,561,179 -0.23(-1.07%)
Apr 27, 2011 21.16 21.36 21.05 21.33 6,047,868 +0.24(+1.12%)
Apr 26, 2011 20.88 21.20 20.83 21.10 6,784,756 +0.27(+1.31%)
Apr 25, 2011 20.83 20.88 20.70 20.83 8,169,411 -0.05(-0.25%)
Apr 21, 2011 21.02 21.03 20.80 20.88 8,456,244 -0.10(-0.49%)
Apr 20, 2011 21.08 21.16 20.80 20.98 12,848,531 +0.14(+0.67%)
Apr 19, 2011 21.04 21.35 20.69 20.84 25,917,596 -0.62(-2.91%)
Apr 18, 2011 21.53 21.65 21.31 21.46 9,503,630 -0.38(-1.75%)
Apr 15, 2011 22.05 22.09 21.70 21.85 6,602,937 -0.05(-0.24%)
Apr 14, 2011 21.79 22.00 21.71 21.90 8,393,419 +0.12(+0.54%)
Apr 13, 2011 22.16 22.27 21.66 21.78 9,401,158 -0.24(-1.10%)
Apr 12, 2011 22.07 22.10 21.85 22.02 7,966,210 -0.13(-0.60%)
Apr 11, 2011 22.25 22.62 22.05 22.16 8,145,084 -0.06(-0.26%)
Apr 08, 2011 22.48 22.48 22.06 22.21 6,953,250 -0.15(-0.66%)
Apr 07, 2011 22.25 22.47 22.19 22.36 6,935,996 +0.10(+0.43%)
Apr 06, 2011 22.38 22.43 22.14 22.27 9,454,796 -0.08(-0.36%)
Apr 05, 2011 22.35 22.43 22.27 22.35 7,056,186 -0.01(-0.03%)
Apr 04, 2011 22.24 22.42 22.24 22.35 7,872,639 +0.10(+0.46%)
Apr 01, 2011 22.00 22.44 21.98 22.25 7,553,720 +0.29(+1.34%)
Mar 31, 2011 21.69 22.00 21.65 21.96 9,092,389 +0.15(+0.67%)
Mar 30, 2011 21.81 21.81 21.81 21.81 6,581,629 +0.25(+1.16%)
Mar 29, 2011 21.52 21.60 21.41 21.56 6,592,063 +0.02(+0.10%)
Mar 28, 2011 21.73 21.74 21.53 21.54 7,296,007 -0.11(-0.51%)
Mar 25, 2011 21.58 21.72 21.46 21.65 9,094,062 +0.14(+0.65%)
Mar 24, 2011 21.46 21.60 21.33 21.51 10,100,232 +0.17(+0.79%)
Mar 23, 2011 21.38 21.44 21.27 21.34 10,410,891 -0.08(-0.38%)
Mar 22, 2011 21.40 21.55 21.21 21.42 13,753,974 +0.05(+0.24%)
Mar 21, 2011 21.36 21.41 21.29 21.37 9,176,294 +0.14(+0.66%)
Mar 18, 2011 21.32 21.64 21.08 21.23 17,853,120 +0.07(+0.35%)
Mar 17, 2011 21.02 21.19 20.73 21.16 9,821,686 +0.21(+0.98%)
Mar 16, 2011 21.10 21.21 20.66 20.95 13,352,291 -0.18(-0.87%)
Mar 15, 2011 21.17 21.19 21.05 21.13 21,079,846 -0.03(-0.14%)
Mar 14, 2011 21.10 21.30 20.96 21.16 9,458,280 -0.12(-0.59%)
Mar 11, 2011 21.19 21.50 20.98 21.29 10,480,659 +0.11(+0.52%)
Mar 10, 2011 21.91 21.91 21.16 21.18 13,435,818 -0.97(-4.38%)
Mar 09, 2011 22.40 22.45 21.98 22.15 7,801,311 -0.34(-1.50%)
Mar 08, 2011 22.05 22.54 21.89 22.49 8,119,041 +0.54(+2.48%)
Mar 07, 2011 22.09 22.27 21.90 21.94 6,565,940 -0.15(-0.70%)
Mar 04, 2011 22.61 22.64 21.95 22.10 9,127,966 -0.59(-2.59%)
Mar 03, 2011 22.27 22.73 22.25 22.68 7,257,167 +0.61(+2.76%)
Mar 02, 2011 22.13 22.30 22.03 22.07 7,089,211 -0.10(-0.43%)
Mar 01, 2011 22.46 22.57 22.17 22.17 10,569,678 -0.17(-0.76%)
Feb 28, 2011 22.61 22.77 22.21 22.34 10,073,840 -0.18(-0.78%)
Feb 25, 2011 22.29 22.57 22.20 22.52 6,961,146 +0.37(+1.66%)
Feb 24, 2011 22.30 22.41 21.96 22.15 11,733,399 -0.19(-0.86%)
Feb 23, 2011 22.71 22.82 22.24 22.34 8,623,794 -0.38(-1.68%)
Feb 22, 2011 22.96 23.12 22.67 22.72 10,698,179 -0.57(-2.46%)
Feb 18, 2011 22.99 23.48 22.93 23.30 10,569,429 +0.36(+1.57%)
Feb 17, 2011 22.91 23.12 22.70 22.93 5,857,972 -0.03(-0.13%)
Feb 16, 2011 22.93 23.13 22.91 22.96 8,289,473 +0.14(+0.61%)
Feb 15, 2011 23.33 23.42 22.77 22.82 9,694,425 -0.72(-3.06%)
Feb 14, 2011 23.58 23.60 23.32 23.55 4,562,156 -0.09(-0.37%)
Feb 11, 2011 23.21 23.75 23.05 23.63 7,318,736 +0.32(+1.39%)
Feb 10, 2011 23.21 23.36 23.00 23.31 7,575,493 +0.01(+0.06%)
Feb 09, 2011 23.60 23.66 23.15 23.30 6,447,435 -0.37(-1.58%)
Feb 08, 2011 23.41 23.76 23.28 23.67 8,056,779 +0.26(+1.13%)
Feb 07, 2011 22.96 23.43 22.87 23.41 8,799,712 +0.62(+2.71%)
Feb 04, 2011 23.07 23.13 22.77 22.79 9,933,489 -0.11(-0.48%)
Feb 03, 2011 23.34 23.44 22.76 22.90 9,076,214 -0.51(-2.17%)
Feb 02, 2011 23.47 23.58 23.38 23.41 7,503,628 -0.18(-0.78%)
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.