Bank of New York Mellon (NY: BK )

52.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.28 29.67 28.99 29.09 8,299,393 -0.08(-0.27%)
Jan 28, 2010 29.93 29.93 28.77 29.17 8,044,636 -0.59(-1.98%)
Jan 27, 2010 29.25 29.94 29.09 29.76 7,728,323 +0.49(+1.67%)
Jan 26, 2010 29.58 29.88 29.22 29.27 7,130,394 -0.49(-1.65%)
Jan 25, 2010 29.55 30.03 29.50 29.76 6,831,327 +0.49(+1.67%)
Jan 22, 2010 30.65 31.14 29.13 29.27 12,168,261 -1.40(-4.56%)
Jan 21, 2010 30.91 31.30 30.55 30.67 13,330,143 -0.29(-0.94%)
Jan 20, 2010 29.89 31.23 29.80 30.96 17,463,969 +1.43(+4.84%)
Jan 19, 2010 29.01 29.61 28.89 29.53 9,110,125 +0.50(+1.72%)
Jan 15, 2010 29.15 29.03 29.03 29.03 10,784,600 -0.22(-0.75%)
Jan 14, 2010 29.26 29.46 28.91 29.25 5,943,437 -0.04(-0.14%)
Jan 13, 2010 29.07 29.46 28.87 29.29 5,872,334 +0.22(+0.76%)
Jan 12, 2010 28.88 29.32 28.79 29.07 8,932,626 +0.05(+0.17%)
Jan 11, 2010 29.65 29.68 28.79 29.02 9,364,929 -0.51(-1.73%)
Jan 08, 2010 29.28 29.55 28.98 29.53 7,144,454 +0.18(+0.61%)
Jan 07, 2010 28.08 29.49 27.91 29.35 11,051,995 +1.19(+4.23%)
Jan 06, 2010 28.48 28.51 28.09 28.16 7,250,557 -0.43(-1.50%)
Jan 05, 2010 27.95 28.64 27.75 28.59 7,189,296 +0.30(+1.06%)
Jan 04, 2010 28.19 28.44 27.93 28.29 6,127,614 +0.32(+1.14%)
Dec 31, 2009 27.99 27.97 27.97 27.97 3,768,700 -0.05(-0.18%)
Dec 30, 2009 27.41 28.08 27.30 28.02 4,644,446 +0.39(+1.41%)
Dec 29, 2009 27.61 27.80 27.57 27.63 4,145,633 -0.03(-0.11%)
Dec 28, 2009 27.77 27.77 27.48 27.66 4,423,229 -0.10(-0.36%)
Dec 24, 2009 27.49 27.76 27.49 27.76 1,571,779 +0.11(+0.40%)
Dec 23, 2009 27.45 27.72 27.34 27.65 5,359,545 +0.13(+0.47%)
Dec 22, 2009 27.19 27.61 26.94 27.52 5,348,435 +0.51(+1.89%)
Dec 21, 2009 26.88 27.26 26.76 27.01 6,682,562 +0.24(+0.90%)
Dec 18, 2009 26.72 26.87 26.50 26.77 10,483,465 +0.18(+0.68%)
Dec 17, 2009 26.62 26.90 26.51 26.59 7,012,023 -0.42(-1.55%)
Dec 16, 2009 26.81 27.06 26.65 27.01 7,667,938 +0.40(+1.50%)
Dec 15, 2009 26.96 26.96 26.57 26.61 11,490,644 -0.43(-1.59%)
Dec 14, 2009 27.06 27.18 26.79 27.04 5,912,876 +0.10(+0.37%)
Dec 11, 2009 27.14 27.31 26.71 26.94 11,312,075 -0.18(-0.66%)
Dec 10, 2009 27.43 27.71 27.00 27.12 6,907,587 -0.02(-0.07%)
Dec 09, 2009 27.00 27.29 26.80 27.14 8,351,672 +0.23(+0.85%)
Dec 08, 2009 26.76 27.13 26.65 26.91 9,624,499 +0.10(+0.37%)
Dec 07, 2009 26.92 27.17 26.69 26.81 10,214,497 -0.12(-0.45%)
Dec 04, 2009 27.35 27.46 26.56 26.93 13,468,263 +0.18(+0.67%)
Dec 03, 2009 27.23 27.72 26.69 26.75 12,744,979 -0.61(-2.23%)
Dec 02, 2009 26.83 27.42 26.78 27.36 10,029,797 +0.41(+1.52%)
Dec 01, 2009 26.74 26.99 26.40 26.95 15,576,725 +0.31(+1.16%)
Nov 30, 2009 26.23 26.67 26.17 26.64 7,898,407 +0.34(+1.29%)
Nov 27, 2009 26.00 26.80 25.90 26.30 6,027,328 -0.32(-1.20%)
Nov 25, 2009 26.45 26.76 26.45 26.62 5,746,364 +0.02(+0.08%)
Nov 24, 2009 26.79 26.83 26.29 26.60 6,779,338 -0.20(-0.75%)
Nov 23, 2009 26.54 26.83 26.35 26.80 7,126,283 +0.61(+2.33%)
Nov 20, 2009 26.14 26.66 26.01 26.19 8,903,243 -0.09(-0.34%)
Nov 19, 2009 26.50 26.76 26.25 26.28 13,714,385 -0.48(-1.79%)
Nov 18, 2009 26.97 27.02 26.70 26.76 12,806,238 -0.17(-0.63%)
Nov 17, 2009 27.00 27.20 26.86 26.93 8,503,379 -0.22(-0.81%)
Nov 16, 2009 27.81 27.84 26.94 27.15 12,895,594 -0.30(-1.09%)
Nov 13, 2009 27.33 27.63 27.13 27.45 7,439,722 +0.15(+0.55%)
Nov 12, 2009 27.46 28.13 27.25 27.30 11,479,219 -0.22(-0.80%)
Nov 11, 2009 27.14 27.64 27.14 27.52 8,036,006 +0.64(+2.38%)
Nov 10, 2009 27.34 27.43 26.75 26.88 7,338,761 -0.57(-2.08%)
Nov 09, 2009 27.26 27.45 26.98 27.45 7,506,606 +0.55(+2.04%)
Nov 06, 2009 26.31 27.00 26.20 26.90 10,468,519 +0.65(+2.48%)
Nov 05, 2009 26.12 26.78 26.03 26.25 11,342,504 +0.41(+1.59%)
Nov 04, 2009 26.78 26.83 25.80 25.84 13,444,913 -0.58(-2.20%)
Nov 03, 2009 26.83 26.85 25.96 26.42 11,334,365 -0.55(-2.04%)
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.