Bank of New York Mellon (NY: BK )

51.72 USD -0.06 (-0.12%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.94 36.46 35.85 36.00 10,535,152 -0.44(-1.21%)
Jan 29, 2015 35.76 36.54 35.75 36.44 7,652,943 +0.78(+2.19%)
Jan 28, 2015 36.90 37.02 35.63 35.66 10,502,852 -1.08(-2.94%)
Jan 27, 2015 36.84 37.21 36.62 36.74 5,487,476 -0.68(-1.82%)
Jan 26, 2015 36.64 37.49 36.43 37.42 8,192,374 +0.52(+1.41%)
Jan 23, 2015 37.92 37.93 36.85 36.90 7,032,972 -1.82(-4.70%)
Jan 22, 2015 37.79 38.74 37.51 38.72 6,640,121 +1.17(+3.12%)
Jan 21, 2015 37.39 37.68 37.15 37.55 5,584,346 +0.31(+0.83%)
Jan 20, 2015 37.68 37.90 37.13 37.24 4,905,271 -0.22(-0.59%)
Jan 16, 2015 37.14 37.46 37.46 37.46 6,479,900 +0.21(+0.56%)
Jan 15, 2015 37.57 37.63 37.09 37.25 5,078,975 -0.18(-0.48%)
Jan 14, 2015 37.73 37.92 36.90 37.43 6,391,032 -0.97(-2.53%)
Jan 13, 2015 38.70 39.02 38.10 38.40 4,872,099 -0.07(-0.18%)
Jan 12, 2015 39.03 39.10 38.37 38.47 2,584,362 -0.56(-1.43%)
Jan 09, 2015 39.48 39.70 38.94 39.03 3,295,673 -0.58(-1.46%)
Jan 08, 2015 39.45 39.64 39.40 39.61 4,795,330 +0.54(+1.38%)
Jan 07, 2015 38.69 39.10 38.44 39.07 7,113,886 +0.79(+2.06%)
Jan 06, 2015 39.45 39.47 37.87 38.28 7,639,670 -1.14(-2.89%)
Jan 05, 2015 40.22 40.37 39.28 39.42 4,243,077 -1.04(-2.57%)
Jan 02, 2015 40.75 40.78 40.08 40.46 3,891,446 -0.11(-0.27%)
Dec 31, 2014 41.30 40.57 40.57 40.57 2,222,600 -0.46(-1.12%)
Dec 30, 2014 41.20 41.27 41.02 41.03 2,102,679 -0.25(-0.61%)
Dec 29, 2014 41.21 41.70 41.17 41.28 2,298,264 -0.01(-0.02%)
Dec 26, 2014 41.30 41.51 41.26 41.29 1,518,776 +0.00(+0.00%)
Dec 24, 2014 41.59 41.29 41.29 41.29 1,236,900 -0.24(-0.58%)
Dec 23, 2014 40.96 41.65 40.94 41.53 4,753,076 +0.58(+1.42%)
Dec 22, 2014 40.93 40.95 40.71 40.95 3,761,784 +0.10(+0.24%)
Dec 19, 2014 41.16 41.32 40.83 40.85 7,421,682 -0.26(-0.63%)
Dec 18, 2014 40.84 41.11 40.65 41.11 5,462,511 +0.76(+1.88%)
Dec 17, 2014 39.85 40.37 39.68 40.35 5,829,088 +0.73(+1.84%)
Dec 16, 2014 39.48 40.29 39.31 39.62 6,816,531 -0.10(-0.25%)
Dec 15, 2014 40.20 40.26 39.47 39.72 6,992,570 -0.20(-0.50%)
Dec 12, 2014 40.13 40.63 39.89 39.92 6,605,397 -0.62(-1.53%)
Dec 11, 2014 40.84 41.27 40.49 40.54 8,822,184 -0.24(-0.59%)
Dec 10, 2014 41.16 41.41 40.74 40.78 5,304,410 -0.46(-1.12%)
Dec 09, 2014 40.79 41.28 40.53 41.24 3,946,573 +0.00(+0.00%)
Dec 08, 2014 41.27 41.62 40.97 41.24 4,487,468 +0.13(+0.32%)
Dec 05, 2014 40.58 40.98 40.47 41.11 4,766,713 +0.73(+1.81%)
Dec 04, 2014 40.26 40.50 40.10 40.38 3,025,572 -0.02(-0.05%)
Dec 03, 2014 40.21 40.81 40.17 40.40 3,918,782 +0.12(+0.30%)
Dec 02, 2014 39.76 40.33 39.70 40.28 3,772,274 +0.70(+1.77%)
Dec 01, 2014 39.95 39.95 39.29 39.58 2,785,752 -0.45(-1.12%)
Nov 28, 2014 40.20 40.27 39.98 40.03 1,661,662 -0.18(-0.45%)
Nov 26, 2014 40.05 40.21 40.21 40.21 1,714,300 +0.11(+0.27%)
Nov 25, 2014 40.35 40.40 39.90 40.10 2,927,406 +0.06(+0.15%)
Nov 24, 2014 40.16 40.32 39.93 40.04 2,681,360 -0.05(-0.12%)
Nov 21, 2014 40.37 40.39 39.98 40.09 4,516,278 +0.13(+0.33%)
Nov 20, 2014 39.50 40.03 39.43 39.96 3,808,847 +0.17(+0.43%)
Nov 19, 2014 39.54 39.87 39.33 39.79 4,779,383 +0.10(+0.25%)
Nov 18, 2014 39.73 39.87 39.62 39.69 4,472,117 -0.04(-0.10%)
Nov 17, 2014 39.48 39.81 39.27 39.73 4,143,530 +0.06(+0.15%)
Nov 14, 2014 39.61 40.03 39.59 39.67 4,762,760 +0.08(+0.20%)
Nov 13, 2014 39.74 39.79 39.18 39.59 4,965,768 -0.15(-0.38%)
Nov 12, 2014 39.23 39.83 39.16 39.74 3,626,416 +0.29(+0.74%)
Nov 11, 2014 39.41 39.58 39.30 39.45 3,383,406 -0.05(-0.13%)
Nov 10, 2014 38.89 39.53 38.87 39.50 4,151,906 +0.59(+1.52%)
Nov 07, 2014 38.81 39.01 38.48 38.91 2,325,038 +0.14(+0.36%)
Nov 06, 2014 38.77 38.85 38.58 38.77 4,853,542 +0.10(+0.26%)
Nov 05, 2014 38.87 38.93 38.44 38.67 3,386,095 -0.03(-0.08%)
Nov 04, 2014 38.37 38.76 38.31 38.70 4,877,808 +0.23(+0.60%)
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.