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 (%)
Jul 29, 2011 18.63 18.92 18.54 18.64 12,211,050 -0.09(-0.48%)
Jul 28, 2011 18.68 18.95 18.67 18.73 8,393,403 +0.10(+0.52%)
Jul 27, 2011 18.87 18.95 18.61 18.63 13,339,819 -0.36(-1.88%)
Jul 26, 2011 18.98 19.18 18.93 18.99 8,769,266 +0.01(+0.04%)
Jul 25, 2011 18.93 19.07 18.77 18.98 9,951,995 -0.04(-0.23%)
Jul 22, 2011 19.13 19.15 18.82 19.02 10,963,310 -0.08(-0.43%)
Jul 21, 2011 18.58 19.16 18.58 19.10 15,412,077 +0.69(+3.73%)
Jul 20, 2011 18.31 18.47 18.22 18.42 10,314,848 +0.16(+0.85%)
Jul 19, 2011 18.54 18.54 18.03 18.26 20,133,492 +0.07(+0.36%)
Jul 18, 2011 18.40 18.43 18.05 18.20 15,599,530 -0.34(-1.83%)
Jul 15, 2011 18.59 18.62 18.39 18.53 13,285,107 +0.01(+0.04%)
Jul 14, 2011 18.72 18.99 18.47 18.53 10,261,523 -0.05(-0.28%)
Jul 13, 2011 18.65 18.86 18.53 18.58 7,199,896 +0.04(+0.24%)
Jul 12, 2011 18.42 18.74 18.40 18.53 11,673,913 +0.02(+0.12%)
Jul 11, 2011 18.81 18.84 18.45 18.51 10,749,228 -0.54(-2.83%)
Jul 08, 2011 19.20 19.20 19.00 19.05 9,136,966 -0.44(-2.24%)
Jul 07, 2011 19.36 19.52 19.31 19.49 8,384,415 +0.32(+1.70%)
Jul 06, 2011 18.90 19.30 18.83 19.16 11,662,582 +0.18(+0.97%)
Jul 05, 2011 19.15 19.21 18.89 18.98 9,003,505 -0.27(-1.38%)
Jul 01, 2011 18.84 19.35 18.84 19.24 11,174,135 +0.32(+1.72%)
Jun 30, 2011 18.82 19.01 18.57 18.92 15,419,053 +0.13(+0.71%)
Jun 29, 2011 18.32 18.85 18.23 18.79 31,756,158 +0.71(+3.92%)
Jun 28, 2011 18.31 18.42 17.83 18.08 29,944,028 -0.13(-0.69%)
Jun 27, 2011 18.24 18.52 18.20 18.20 17,375,164 +0.01(+0.04%)
Jun 24, 2011 18.77 18.82 18.18 18.20 21,786,406 -0.59(-3.14%)
Jun 23, 2011 19.02 19.04 18.68 18.79 15,733,196 -0.44(-2.30%)
Jun 22, 2011 19.28 19.44 19.23 19.23 9,260,780 -0.21(-1.06%)
Jun 21, 2011 19.39 19.47 19.26 19.44 9,659,365 +0.19(+1.00%)
Jun 20, 2011 19.22 19.32 19.19 19.24 12,015,648 -0.10(-0.53%)
Jun 17, 2011 19.55 19.57 19.26 19.35 10,680,431 -0.02(-0.11%)
Jun 16, 2011 19.21 19.47 19.20 19.37 11,423,754 +0.16(+0.81%)
Jun 15, 2011 19.74 19.74 19.16 19.21 12,524,098 -0.66(-3.34%)
Jun 14, 2011 19.83 20.00 19.80 19.88 8,033,630 +0.19(+0.98%)
Jun 13, 2011 19.83 19.83 19.44 19.69 7,110,130 +0.29(+1.48%)
Jun 10, 2011 19.49 19.63 19.25 19.40 10,002,969 -0.21(-1.09%)
Jun 09, 2011 19.44 19.75 19.38 19.61 7,211,612 +0.25(+1.30%)
Jun 08, 2011 19.58 19.62 19.29 19.36 10,638,022 -0.24(-1.24%)
Jun 07, 2011 19.63 19.89 19.56 19.61 10,179,442 -0.03(-0.15%)
Jun 06, 2011 19.84 19.90 19.58 19.64 7,426,484 -0.23(-1.15%)
Jun 03, 2011 19.81 20.07 19.77 19.86 7,976,161 -0.44(-2.15%)
May 24, 2011 20.55 20.58 20.14 20.30 9,657,963 -0.24(-1.15%)
May 23, 2011 20.59 20.68 20.34 20.54 10,984,145 -0.28(-1.35%)
May 20, 2011 21.10 21.24 20.79 20.82 7,775,830 -0.38(-1.78%)
May 19, 2011 21.27 21.35 21.07 21.19 3,907,451 -0.01(-0.07%)
May 18, 2011 20.95 21.24 20.90 21.21 4,794,580 +0.23(+1.09%)
May 17, 2011 20.68 20.98 20.68 20.98 6,732,901 +0.21(+1.03%)
May 16, 2011 20.71 21.04 20.68 20.76 7,885,701 +0.04(+0.18%)
May 13, 2011 21.02 21.09 20.70 20.73 7,647,440 -0.31(-1.47%)
May 12, 2011 20.91 21.18 20.74 21.04 7,928,697 +0.11(+0.53%)
May 11, 2011 21.20 21.29 20.88 20.93 11,630,482 -0.38(-1.80%)
May 10, 2011 21.21 21.36 21.13 21.31 5,828,081 +0.21(+1.02%)
May 09, 2011 21.08 21.15 21.00 21.10 5,943,480 -0.01(-0.07%)
May 06, 2011 21.27 21.34 21.00 21.11 7,077,606 +0.03(+0.14%)
May 05, 2011 21.06 21.25 21.01 21.08 9,202,535 -0.15(-0.70%)
May 04, 2011 21.32 21.41 21.09 21.23 11,304,611 -0.14(-0.66%)
May 03, 2011 21.27 21.37 21.16 21.37 8,685,847 +0.10(+0.45%)
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.