Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.89 25.25 24.80 25.04 6,683,853 -0.35(-1.39%)
Jan 30, 2014 25.11 25.53 25.10 25.39 6,124,157 +0.53(+2.14%)
Jan 29, 2014 24.90 25.30 24.81 24.86 8,227,203 -0.27(-1.06%)
Jan 28, 2014 25.09 25.20 24.96 25.12 7,673,064 +0.14(+0.56%)
Jan 27, 2014 25.22 25.38 24.88 24.98 8,309,465 -0.23(-0.93%)
Jan 24, 2014 25.51 25.73 25.19 25.22 9,162,963 -0.61(-2.35%)
Jan 23, 2014 25.80 25.90 25.61 25.83 10,417,494 -0.23(-0.87%)
Jan 22, 2014 25.79 26.08 25.76 26.05 7,857,522 +0.25(+0.97%)
Jan 21, 2014 25.73 25.83 25.54 25.80 9,893,536 +0.30(+1.19%)
Jan 17, 2014 26.08 25.50 25.50 25.50 10,932,795 -0.95(-3.60%)
Jan 16, 2014 26.62 26.65 26.36 26.45 8,785,432 -0.19(-0.70%)
Jan 15, 2014 26.37 26.64 26.35 26.64 7,729,907 +0.27(+1.01%)
Jan 14, 2014 26.24 26.40 26.12 26.37 6,881,999 +0.25(+0.96%)
Jan 13, 2014 26.66 26.73 26.07 26.12 7,833,027 -0.57(-2.13%)
Jan 10, 2014 27.04 27.08 26.55 26.69 6,132,454 -0.37(-1.35%)
Jan 09, 2014 27.07 27.16 26.76 27.06 4,711,222 +0.03(+0.12%)
Jan 08, 2014 27.01 27.17 26.75 27.03 6,216,949 +0.09(+0.35%)
Jan 07, 2014 27.37 27.42 26.77 26.93 8,935,220 -0.32(-1.17%)
Jan 06, 2014 27.51 27.81 27.20 27.25 7,955,727 -0.01(-0.03%)
Jan 03, 2014 26.99 27.56 26.97 27.26 5,130,079 +0.31(+1.16%)
Jan 02, 2014 26.75 27.32 26.75 26.95 4,444,681 -0.30(-1.09%)
Dec 31, 2013 27.01 27.25 27.25 27.25 3,561,378 +0.31(+1.16%)
Dec 30, 2013 27.00 27.02 26.86 26.93 2,407,728 +0.03(+0.12%)
Dec 27, 2013 26.94 27.01 26.82 26.90 2,488,921 -0.05(-0.17%)
Dec 26, 2013 26.85 27.01 26.82 26.95 2,378,347 +0.12(+0.44%)
Dec 24, 2013 26.88 26.90 26.71 26.83 1,367,951 +0.03(+0.12%)
Dec 23, 2013 26.58 26.84 26.50 26.80 4,357,175 +0.38(+1.45%)
Dec 20, 2013 26.49 26.61 26.39 26.42 8,870,652 +0.01(+0.03%)
Dec 19, 2013 26.31 26.49 26.19 26.41 4,719,377 -0.02(-0.06%)
Dec 18, 2013 25.62 26.45 25.61 26.43 9,338,736 +0.80(+3.13%)
Dec 17, 2013 25.83 25.85 25.61 25.62 4,193,416 -0.22(-0.85%)
Dec 16, 2013 25.76 25.92 25.73 25.84 3,898,177 +0.18(+0.70%)
Dec 13, 2013 25.65 25.89 25.56 25.66 4,694,433 +0.05(+0.21%)
Dec 12, 2013 25.62 25.81 25.58 25.61 7,065,165 +0.00(+0.00%)
Dec 11, 2013 26.10 26.19 25.53 25.61 6,751,455 -0.51(-1.97%)
Dec 10, 2013 26.15 26.41 26.11 26.12 3,384,805 -0.12(-0.45%)
Dec 09, 2013 26.36 26.41 26.12 26.24 4,394,039 +0.02(+0.09%)
Dec 06, 2013 26.17 26.26 25.95 26.22 4,827,820 +0.38(+1.48%)
Dec 05, 2013 25.83 25.95 25.76 25.83 4,534,345 -0.19(-0.72%)
Dec 04, 2013 25.83 26.22 25.75 26.02 4,522,842 +0.13(+0.51%)
Dec 03, 2013 26.04 26.23 25.74 25.89 5,624,924 -0.34(-1.31%)
Dec 02, 2013 26.35 26.54 26.19 26.23 4,855,214 -0.05(-0.18%)
Nov 29, 2013 26.51 26.59 26.24 26.28 3,146,094 -0.16(-0.62%)
Nov 27, 2013 26.65 26.65 26.21 26.44 4,561,338 +0.20(+0.77%)
Nov 26, 2013 26.37 26.56 26.23 26.24 4,815,766 -0.10(-0.38%)
Nov 25, 2013 26.32 26.71 26.29 26.34 5,097,470 +0.12(+0.45%)
Nov 22, 2013 26.29 26.32 26.04 26.22 5,700,443 -0.07(-0.27%)
Nov 21, 2013 26.05 26.33 25.89 26.29 5,863,245 +0.30(+1.17%)
Nov 20, 2013 25.87 26.19 25.74 25.99 6,707,555 +0.27(+1.06%)
Nov 19, 2013 25.80 26.04 25.68 25.72 7,150,236 -0.12(-0.45%)
Nov 18, 2013 26.10 26.13 25.76 25.83 4,497,914 -0.23(-0.87%)
Nov 15, 2013 25.83 26.11 25.80 26.06 5,094,912 +0.23(+0.88%)
Nov 14, 2013 25.85 25.98 25.65 25.83 4,490,798 +0.44(+1.75%)
Nov 12, 2013 25.68 25.79 25.34 25.39 4,225,268 -0.41(-1.57%)
Nov 11, 2013 25.89 25.99 25.73 25.80 3,796,577 -0.05(-0.21%)
Nov 08, 2013 24.92 25.87 24.92 25.85 8,172,173 +0.89(+3.56%)
Nov 07, 2013 25.29 25.41 24.91 24.96 6,331,464 -0.28(-1.11%)
Nov 06, 2013 25.39 25.39 25.11 25.24 7,220,284 +0.02(+0.06%)
Nov 05, 2013 25.19 25.36 25.04 25.23 4,027,425 -0.12(-0.49%)
Nov 04, 2013 25.26 25.42 25.12 25.35 7,488,780 +0.12(+0.46%)
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.