Bank of New York Mellon (NY: BK )

51.82 USD -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.07 20.27 19.92 20.13 7,955,991 +0.11(+0.55%)
Jan 30, 2012 19.98 20.11 19.74 20.02 6,183,128 -0.21(-1.04%)
Jan 27, 2012 19.93 20.31 19.75 20.23 9,250,342 +0.23(+1.15%)
Jan 26, 2012 20.60 20.63 19.81 20.00 17,355,095 -0.57(-2.77%)
Jan 25, 2012 21.16 21.41 20.51 20.57 20,412,091 -0.67(-3.15%)
Jan 24, 2012 21.45 21.60 21.20 21.24 8,570,591 -0.40(-1.85%)
Jan 23, 2012 21.36 21.77 21.26 21.64 11,197,108 +0.36(+1.69%)
Jan 20, 2012 20.93 21.38 20.89 21.28 10,960,055 +0.37(+1.77%)
Jan 19, 2012 20.48 20.91 20.39 20.91 11,618,433 +0.61(+3.00%)
Jan 18, 2012 20.44 20.74 20.16 20.30 16,056,661 -0.97(-4.56%)
Jan 17, 2012 21.96 22.08 21.16 21.27 20,430,949 -0.18(-0.84%)
Jan 13, 2012 21.46 21.68 21.12 21.45 8,617,046 -0.31(-1.42%)
Jan 12, 2012 21.61 21.80 21.29 21.76 11,680,046 +0.26(+1.21%)
Jan 11, 2012 21.24 21.52 21.06 21.50 4,828,611 +0.20(+0.94%)
Jan 10, 2012 21.20 21.40 21.03 21.30 7,214,411 +0.42(+2.01%)
Jan 09, 2012 20.56 20.93 20.52 20.88 6,578,895 +0.43(+2.10%)
Jan 06, 2012 20.80 20.83 20.43 20.45 6,380,558 -0.30(-1.45%)
Jan 05, 2012 20.40 20.96 20.22 20.75 6,699,982 +0.17(+0.83%)
Jan 04, 2012 20.39 20.70 20.02 20.58 5,317,328 +0.67(+3.37%)
Dec 30, 2011 20.00 20.07 19.79 19.91 3,698,892 -0.16(-0.80%)
Dec 29, 2011 19.56 20.10 19.50 20.07 5,116,406 +0.49(+2.50%)
Dec 28, 2011 19.93 19.96 19.47 19.58 5,465,608 -0.40(-2.00%)
Dec 27, 2011 20.02 20.25 19.86 19.98 3,632,321 -0.10(-0.47%)
Dec 23, 2011 20.10 20.15 19.90 20.08 3,438,632 +0.53(+2.69%)
Dec 21, 2011 19.61 19.63 19.21 19.55 6,213,607 -0.03(-0.15%)
Dec 20, 2011 18.97 19.67 18.93 19.58 9,365,142 +0.99(+5.33%)
Dec 19, 2011 19.11 19.18 18.44 18.59 7,835,186 -0.53(-2.77%)
Dec 16, 2011 18.93 19.43 18.65 19.12 14,443,076 +0.30(+1.59%)
Dec 15, 2011 18.98 19.14 18.71 18.82 8,804,894 +0.24(+1.29%)
Dec 14, 2011 18.51 18.83 18.42 18.58 8,471,933 -0.13(-0.69%)
Dec 13, 2011 19.07 19.28 18.44 18.71 8,186,043 -0.30(-1.58%)
Dec 12, 2011 19.30 19.31 18.80 19.01 6,886,085 -0.59(-3.01%)
Dec 09, 2011 19.32 19.75 19.21 19.60 6,747,214 +0.54(+2.83%)
Dec 08, 2011 19.81 19.81 18.96 19.06 9,383,080 -0.97(-4.84%)
Dec 07, 2011 19.78 20.11 19.45 20.03 6,756,118 +0.14(+0.70%)
Dec 06, 2011 19.82 20.02 19.51 19.89 7,941,180 +0.07(+0.35%)
Dec 05, 2011 19.73 20.04 19.61 19.82 10,053,258 +0.53(+2.75%)
Dec 02, 2011 19.36 19.73 19.22 19.29 8,132,428 +0.19(+0.99%)
Dec 01, 2011 19.48 19.49 18.80 19.10 7,142,252 -0.36(-1.85%)
Nov 30, 2011 18.70 19.49 18.57 19.46 13,114,623 +1.38(+7.63%)
Nov 29, 2011 18.19 18.38 17.87 18.08 7,602,413 -0.01(-0.06%)
Nov 28, 2011 18.18 18.37 17.91 18.09 10,638,517 +0.39(+2.20%)
Nov 25, 2011 17.75 18.16 17.70 17.70 3,527,834 -0.10(-0.56%)
Nov 23, 2011 17.85 18.01 17.67 17.80 13,503,620 -0.22(-1.22%)
Nov 22, 2011 18.40 18.48 18.00 18.02 10,293,484 -0.40(-2.17%)
Nov 21, 2011 18.56 18.69 18.23 18.42 13,033,936 -0.50(-2.64%)
Nov 18, 2011 19.04 19.11 18.81 18.92 10,186,680 -0.02(-0.11%)
Nov 17, 2011 19.45 19.61 18.79 18.94 13,784,838 -0.70(-3.56%)
Nov 16, 2011 20.14 20.25 19.61 19.64 13,951,028 -0.75(-3.68%)
Nov 15, 2011 20.37 20.66 20.19 20.39 12,009,010 -0.16(-0.78%)
Nov 14, 2011 21.32 21.36 20.36 20.55 13,556,475 -0.96(-4.46%)
Nov 11, 2011 21.11 21.84 21.10 21.51 11,299,417 +0.79(+3.81%)
Nov 10, 2011 20.92 20.93 20.28 20.72 8,995,300 +0.42(+2.07%)
Nov 09, 2011 21.23 21.29 20.24 20.30 12,613,925 -1.63(-7.43%)
Nov 08, 2011 21.34 21.99 21.21 21.93 9,295,581 +0.67(+3.15%)
Nov 07, 2011 20.92 21.28 20.82 21.26 5,627,885 +0.27(+1.29%)
Nov 04, 2011 20.99 21.10 20.57 20.99 7,954,032 -0.34(-1.59%)
Nov 03, 2011 21.32 21.40 20.47 21.33 7,922,402 +0.40(+1.91%)
Nov 02, 2011 20.70 20.99 20.46 20.93 9,418,333 +0.71(+3.51%)
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.