Skip to main content

Bank of New York Mellon (NY: BK )

71.70 +0.89 (+1.26%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.86 15.01 14.75 14.91 10,743,636 +0.08(+0.55%)
Jan 30, 2012 14.80 14.89 14.62 14.83 8,349,591 -0.16(-1.04%)
Jan 27, 2012 14.76 15.04 14.63 14.98 12,491,505 +0.17(+1.15%)
Jan 26, 2012 15.25 15.28 14.67 14.81 23,436,028 -0.33(-2.15%)
Jan 25, 2012 15.57 15.75 15.09 15.14 27,739,456 -0.49(-3.15%)
Jan 24, 2012 15.78 15.89 15.60 15.63 11,647,191 -0.29(-1.85%)
Jan 23, 2012 15.72 16.02 15.64 15.92 15,216,554 +0.26(+1.69%)
Jan 20, 2012 15.40 15.73 15.37 15.66 14,894,405 +0.27(+1.77%)
Jan 19, 2012 15.07 15.39 15.00 15.39 15,789,123 +0.45(+3.00%)
Jan 18, 2012 15.04 15.26 14.83 14.94 21,820,550 -0.71(-4.56%)
Jan 17, 2012 16.16 16.25 15.57 15.65 27,765,082 -0.13(-0.84%)
Jan 13, 2012 15.79 15.95 15.54 15.78 11,710,322 -0.23(-1.42%)
Jan 12, 2012 15.90 16.04 15.67 16.01 15,872,853 +0.19(+1.21%)
Jan 11, 2012 15.63 15.84 15.50 15.82 6,561,946 +0.15(+0.94%)
Jan 10, 2012 15.60 15.75 15.47 15.67 9,804,181 +0.31(+2.01%)
Jan 09, 2012 15.13 15.40 15.10 15.36 8,940,533 +0.32(+2.10%)
Jan 06, 2012 15.31 15.32 15.03 15.05 8,670,998 -0.22(-1.45%)
Jan 05, 2012 15.01 15.42 14.88 15.27 9,105,086 +0.13(+0.83%)
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.