Skip to main content

Bank of New York Mellon (NY: BK )

57.53 +0.60 (+1.05%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.16 27.28 27.00 27.21 5,047,994 -0.02(-0.06%)
May 29, 2014 27.07 27.23 27.03 27.23 3,772,717 +0.17(+0.61%)
May 28, 2014 27.25 27.28 27.05 27.06 4,976,641 -0.22(-0.81%)
May 27, 2014 27.24 27.43 27.12 27.28 4,321,436 +0.05(+0.17%)
May 23, 2014 27.20 27.24 27.24 27.24 3,836,825 -0.05(-0.19%)
May 22, 2014 27.08 27.29 26.98 27.29 2,758,605 +0.26(+0.95%)
May 21, 2014 27.02 27.24 26.92 27.03 3,945,661 +0.20(+0.73%)
May 20, 2014 26.83 26.90 26.68 26.83 6,310,101 -0.02(-0.06%)
May 19, 2014 26.68 26.93 26.65 26.85 3,893,315 +0.06(+0.21%)
May 16, 2014 26.50 26.80 26.42 26.80 8,645,251 +0.30(+1.13%)
May 15, 2014 26.81 26.81 26.20 26.50 6,214,024 -0.42(-1.55%)
May 14, 2014 27.38 27.44 26.83 26.91 5,485,424 -0.54(-1.95%)
May 13, 2014 27.37 27.52 27.23 27.45 4,632,315 +0.06(+0.23%)
May 12, 2014 27.01 27.41 27.00 27.39 4,929,627 +0.54(+1.99%)
May 09, 2014 26.99 27.09 26.60 26.85 7,549,781 -0.29(-1.07%)
May 08, 2014 27.00 27.24 26.89 27.14 7,345,263 +0.13(+0.50%)
May 07, 2014 26.58 27.02 26.44 27.01 5,692,035 +0.55(+2.08%)
May 06, 2014 26.91 26.91 26.46 26.46 6,088,107 -0.55(-2.04%)
May 05, 2014 26.86 27.09 26.66 27.01 4,757,025 -0.10(-0.38%)
May 02, 2014 26.86 27.38 26.78 27.11 7,302,631 +0.38(+1.41%)
May 01, 2014 26.71 26.92 26.58 26.73 5,870,120 +0.06(+0.24%)
Apr 30, 2014 26.65 26.74 26.44 26.67 7,415,352 +0.04(+0.15%)
Apr 29, 2014 26.44 26.72 26.33 26.63 5,190,078 +0.36(+1.38%)
Apr 28, 2014 26.49 26.57 26.00 26.27 5,419,825 -0.19(-0.71%)
Apr 25, 2014 26.12 26.52 26.09 26.46 7,317,844 -0.02(-0.06%)
Apr 24, 2014 26.99 27.03 26.43 26.47 7,492,468 -0.46(-1.72%)
Apr 23, 2014 26.37 27.28 26.32 26.94 8,998,446 +0.50(+1.88%)
Apr 22, 2014 26.29 26.64 26.09 26.44 7,353,619 +0.03(+0.12%)
Apr 21, 2014 26.39 26.51 26.29 26.41 5,708,276 -0.04(-0.15%)
Apr 17, 2014 26.18 26.45 26.45 26.45 4,608,200 +0.27(+1.02%)
Apr 16, 2014 25.93 26.24 25.86 26.18 8,701,115 +0.13(+0.51%)
Apr 15, 2014 26.55 26.66 25.60 26.05 7,420,635 +0.02(+0.06%)
Apr 14, 2014 26.24 26.26 25.73 26.03 5,504,105 +0.09(+0.33%)
Apr 11, 2014 26.02 26.15 25.59 25.95 7,846,201 -0.16(-0.63%)
Apr 10, 2014 26.64 26.66 26.10 26.11 10,527,782 -0.50(-1.88%)
Apr 09, 2014 26.93 26.93 26.43 26.61 6,392,897 +0.07(+0.27%)
Apr 08, 2014 27.00 27.00 26.26 26.54 7,302,622 +0.05(+0.18%)
Apr 07, 2014 27.08 27.08 26.44 26.50 7,606,213 -0.61(-2.25%)
Apr 04, 2014 27.94 27.98 27.11 27.11 6,452,317 -0.62(-2.23%)
Apr 03, 2014 27.62 27.74 27.44 27.73 4,484,097 +0.09(+0.34%)
Apr 02, 2014 26.43 27.76 26.43 27.63 4,793,323 -0.11(-0.40%)
Apr 01, 2014 28.05 28.09 27.56 27.74 6,530,125 +0.09(+0.34%)
Mar 31, 2014 27.66 27.80 27.62 27.65 4,998,337 +0.15(+0.54%)
Mar 28, 2014 27.62 27.75 27.43 27.50 4,905,282 +0.08(+0.29%)
Mar 27, 2014 27.58 27.78 27.20 27.42 10,050,142 -0.12(-0.43%)
Mar 26, 2014 27.89 27.90 27.50 27.54 6,603,533 -0.20(-0.71%)
Mar 25, 2014 27.95 28.00 27.33 27.73 19,670,518 -0.14(-0.51%)
Mar 24, 2014 27.78 28.11 27.69 27.87 9,298,592 +0.26(+0.94%)
Mar 21, 2014 27.93 28.09 27.51 27.62 19,193,656 +0.02(+0.09%)
Mar 20, 2014 26.76 27.66 26.71 27.59 13,597,545 +0.81(+3.01%)
Mar 19, 2014 26.24 26.81 26.10 26.79 10,798,094 +0.55(+2.09%)
Mar 18, 2014 26.18 26.29 26.11 26.24 5,627,499 +0.09(+0.36%)
Mar 17, 2014 26.11 26.41 26.07 26.14 6,332,572 +0.19(+0.72%)
Mar 14, 2014 25.96 26.03 25.76 25.95 13,692,723 -0.03(-0.12%)
Mar 13, 2014 26.14 26.22 25.85 25.99 13,238,615 -0.10(-0.39%)
Mar 12, 2014 25.52 26.10 25.52 26.09 7,639,254 +0.06(+0.24%)
Mar 11, 2014 26.23 26.27 25.91 26.03 6,864,136 -0.09(-0.36%)
Mar 10, 2014 26.14 26.19 26.00 26.12 4,677,642 -0.13(-0.51%)
Mar 07, 2014 25.85 26.29 25.79 26.25 10,528,883 +0.59(+2.29%)
Mar 06, 2014 25.47 25.77 25.44 25.67 4,452,849 +0.25(+0.99%)
Mar 05, 2014 25.39 25.52 25.26 25.41 4,800,149 +0.03(+0.12%)
Mar 04, 2014 25.26 25.45 25.20 25.38 6,738,723 +0.42(+1.66%)
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.