Bank of New York Mellon (NY: BK )

51.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.20 27.33 27.08 27.16 5,718,694 -0.15(-0.55%)
Jan 30, 2013 27.15 27.45 27.03 27.31 4,757,736 +0.03(+0.11%)
Jan 29, 2013 26.92 27.28 26.89 27.28 5,888,001 +0.19(+0.70%)
Jan 28, 2013 27.15 27.25 26.83 27.09 8,052,619 +0.01(+0.04%)
Jan 25, 2013 27.07 27.18 26.85 27.08 5,321,318 +0.07(+0.26%)
Jan 24, 2013 26.81 27.12 26.80 27.01 6,878,801 +0.08(+0.30%)
Jan 23, 2013 26.81 27.00 26.75 26.93 7,357,951 -0.05(-0.19%)
Jan 22, 2013 26.43 27.00 26.43 26.98 8,868,499 +0.45(+1.70%)
Jan 18, 2013 26.40 26.57 26.11 26.53 9,712,364 +0.09(+0.34%)
Jan 17, 2013 25.82 26.58 25.72 26.44 9,633,284 +0.40(+1.54%)
Jan 16, 2013 25.79 26.20 25.62 26.04 12,347,782 -0.74(-2.76%)
Jan 15, 2013 26.63 26.89 26.61 26.78 8,425,678 +0.06(+0.22%)
Jan 14, 2013 26.67 26.79 26.48 26.72 4,898,790 -0.06(-0.22%)
Jan 11, 2013 26.73 26.80 26.42 26.78 5,467,183 -0.05(-0.19%)
Jan 10, 2013 26.88 27.00 26.65 26.83 9,804,023 +0.22(+0.83%)
Jan 09, 2013 26.64 26.92 26.47 26.61 5,192,435 +0.09(+0.34%)
Jan 08, 2013 26.80 26.81 26.38 26.52 4,764,687 -0.37(-1.38%)
Jan 07, 2013 26.69 26.91 26.30 26.89 6,789,113 -0.40(-1.47%)
Jan 04, 2013 26.43 27.32 26.27 27.29 9,072,867 +0.71(+2.67%)
Jan 03, 2013 26.86 26.86 26.41 26.58 6,791,046 -0.30(-1.12%)
Jan 02, 2013 26.35 26.89 25.70 26.88 9,267,049 +1.18(+4.59%)
Dec 31, 2012 25.30 25.73 25.26 25.70 5,741,920 +0.28(+1.10%)
Dec 28, 2012 25.43 25.64 25.31 25.42 3,934,013 -0.23(-0.90%)
Dec 27, 2012 25.67 25.77 25.20 25.65 5,250,488 +0.03(+0.12%)
Dec 26, 2012 25.80 25.93 25.61 25.62 5,029,532 -0.12(-0.47%)
Dec 24, 2012 25.80 26.05 25.71 25.74 2,335,273 -0.06(-0.23%)
Dec 21, 2012 25.90 26.10 25.65 25.80 10,594,053 -0.40(-1.53%)
Dec 20, 2012 25.91 26.25 25.87 26.20 6,224,548 +0.33(+1.28%)
Dec 19, 2012 26.07 26.17 25.80 25.87 7,501,450 -0.15(-0.58%)
Dec 18, 2012 25.43 26.04 25.35 26.02 9,579,212 +0.62(+2.44%)
Dec 17, 2012 24.87 25.42 24.82 25.40 7,232,089 +0.68(+2.75%)
Dec 14, 2012 24.62 24.80 24.60 24.72 5,882,407 -0.03(-0.12%)
Dec 13, 2012 24.52 24.80 24.49 24.75 6,304,478 +0.22(+0.90%)
Dec 12, 2012 24.61 24.90 24.51 24.53 5,794,635 +0.04(+0.16%)
Dec 11, 2012 24.40 24.65 24.28 24.49 5,368,656 +0.20(+0.82%)
Dec 10, 2012 24.21 24.37 24.09 24.29 4,293,309 +0.07(+0.29%)
Dec 07, 2012 23.89 24.23 23.85 24.22 7,411,112 +0.48(+2.02%)
Dec 06, 2012 23.73 23.87 23.59 23.74 5,378,991 +0.00(+0.00%)
Dec 05, 2012 23.59 23.83 23.26 23.74 9,940,547 -0.02(-0.08%)
Dec 04, 2012 24.12 24.13 23.62 23.76 5,621,352 -0.18(-0.75%)
Nov 30, 2012 24.20 24.22 23.85 23.94 5,947,990 -0.30(-1.24%)
Nov 29, 2012 24.34 24.41 24.10 24.24 3,588,627 +0.05(+0.21%)
Nov 28, 2012 23.88 24.19 23.73 24.19 6,387,333 +0.13(+0.54%)
Nov 27, 2012 24.42 24.46 24.02 24.06 6,375,942 -0.36(-1.47%)
Nov 26, 2012 24.26 24.44 24.08 24.42 5,761,651 -0.01(-0.04%)
Nov 23, 2012 24.24 24.43 24.11 24.43 2,448,757 +0.39(+1.62%)
Nov 21, 2012 24.10 24.11 23.85 24.04 3,813,218 -0.02(-0.08%)
Nov 20, 2012 23.97 24.17 23.82 24.06 6,241,206 +0.05(+0.21%)
Nov 19, 2012 24.03 24.16 23.82 24.01 8,634,388 +0.37(+1.57%)
Nov 16, 2012 23.62 23.82 23.39 23.64 9,040,831 +0.07(+0.30%)
Nov 15, 2012 23.56 23.79 23.39 23.57 7,628,292 +0.03(+0.13%)
Nov 14, 2012 24.06 24.18 23.45 23.54 11,736,066 -0.47(-1.96%)
Nov 13, 2012 24.02 24.29 23.86 24.01 9,412,253 -0.06(-0.25%)
Nov 12, 2012 24.17 24.30 23.97 24.07 3,987,210 -0.04(-0.17%)
Nov 09, 2012 23.93 24.50 23.93 24.11 7,592,441 +0.05(+0.21%)
Nov 08, 2012 24.04 24.53 23.99 24.06 6,240,108 +0.06(+0.25%)
Nov 07, 2012 24.68 24.91 23.99 24.00 11,129,747 -1.28(-5.06%)
Nov 06, 2012 25.16 25.35 25.05 25.28 6,748,448 +0.17(+0.68%)
Nov 05, 2012 24.68 25.18 24.57 25.11 6,581,000 +0.58(+2.36%)
Nov 02, 2012 25.25 25.30 24.43 24.53 7,469,455 -0.57(-2.27%)
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.