Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.18 29.44 28.62 29.08 15,706,385 +0.97(+3.45%)
Jun 27, 2014 27.70 28.15 27.69 28.11 7,558,851 +0.29(+1.03%)
Jun 26, 2014 27.86 28.08 27.49 27.82 7,058,520 -0.29(-1.05%)
Jun 25, 2014 27.78 28.23 27.74 28.12 7,430,858 +0.21(+0.75%)
Jun 24, 2014 27.93 28.21 27.84 27.91 9,947,100 -0.11(-0.39%)
Jun 23, 2014 27.94 28.12 27.85 28.02 5,125,683 +0.08(+0.28%)
Jun 20, 2014 27.76 27.95 27.70 27.94 10,545,925 +0.27(+0.98%)
Jun 19, 2014 27.72 27.77 27.44 27.67 11,387,733 -0.19(-0.70%)
Jun 18, 2014 27.60 27.86 27.39 27.86 6,906,605 +0.23(+0.84%)
Jun 17, 2014 26.98 27.66 26.89 27.63 6,506,355 +0.58(+2.15%)
Jun 16, 2014 27.29 27.30 27.00 27.05 5,053,197 -0.39(-1.41%)
Jun 13, 2014 27.43 27.58 27.35 27.43 4,903,781 +0.04(+0.14%)
Jun 12, 2014 27.35 27.43 27.25 27.39 6,013,722 -0.05(-0.20%)
Jun 11, 2014 27.36 27.47 27.26 27.45 4,327,257 -0.08(-0.28%)
Jun 10, 2014 27.40 27.54 27.34 27.53 3,704,029 +0.22(+0.82%)
Jun 06, 2014 27.15 27.38 27.11 27.30 3,465,653 +0.19(+0.69%)
Jun 05, 2014 26.88 27.21 26.72 27.12 5,013,233 +0.26(+0.95%)
Jun 04, 2014 26.80 27.05 26.74 26.86 3,981,264 +0.03(+0.12%)
Jun 03, 2014 26.78 26.94 26.71 26.83 3,332,189 -0.05(-0.20%)
Jun 02, 2014 26.81 26.99 26.59 26.88 4,149,375 +0.07(+0.26%)
May 30, 2014 26.76 26.87 26.60 26.81 5,123,258 -0.02(-0.06%)
May 29, 2014 26.67 26.83 26.63 26.83 3,828,966 +0.16(+0.61%)
May 28, 2014 26.85 26.88 26.66 26.67 5,050,841 -0.22(-0.81%)
May 27, 2014 26.84 27.02 26.72 26.88 4,385,866 +0.05(+0.17%)
May 23, 2014 26.80 26.84 26.84 26.84 3,894,031 -0.05(-0.19%)
May 22, 2014 26.68 26.89 26.59 26.89 2,799,735 +0.25(+0.95%)
May 21, 2014 26.63 26.84 26.53 26.63 4,004,489 +0.19(+0.73%)
May 20, 2014 26.44 26.50 26.29 26.44 6,404,181 -0.02(-0.06%)
May 19, 2014 26.29 26.53 26.26 26.46 3,951,363 +0.05(+0.21%)
May 16, 2014 26.11 26.41 26.03 26.40 8,774,147 +0.29(+1.13%)
May 15, 2014 26.42 26.42 25.81 26.11 6,306,673 -0.41(-1.55%)
May 14, 2014 26.98 27.04 26.44 26.52 5,567,209 -0.53(-1.95%)
May 13, 2014 26.97 27.12 26.83 27.05 4,701,381 +0.06(+0.23%)
May 12, 2014 26.61 27.01 26.60 26.98 5,003,125 +0.53(+1.99%)
May 09, 2014 26.60 26.70 26.21 26.46 7,662,345 -0.29(-1.07%)
May 08, 2014 26.60 26.84 26.49 26.74 7,454,777 +0.13(+0.50%)
May 07, 2014 26.19 26.63 26.05 26.61 5,776,901 +0.54(+2.08%)
May 06, 2014 26.52 26.52 26.07 26.07 6,178,878 -0.54(-2.04%)
May 05, 2014 26.46 26.70 26.27 26.61 4,827,950 -0.10(-0.38%)
May 02, 2014 26.46 26.98 26.39 26.71 7,411,510 +0.37(+1.41%)
May 01, 2014 26.32 26.53 26.19 26.34 5,957,640 +0.06(+0.24%)
Apr 30, 2014 26.25 26.35 26.05 26.28 7,525,911 +0.04(+0.15%)
Apr 29, 2014 26.05 26.33 25.94 26.24 5,267,460 +0.36(+1.38%)
Apr 28, 2014 26.10 26.18 25.62 25.88 5,500,632 -0.19(-0.71%)
Apr 25, 2014 25.73 26.13 25.71 26.07 7,426,950 -0.02(-0.06%)
Apr 24, 2014 26.60 26.63 26.04 26.08 7,604,177 -0.46(-1.72%)
Apr 23, 2014 25.98 26.87 25.94 26.54 9,132,608 +0.49(+1.88%)
Apr 22, 2014 25.91 26.25 25.70 26.05 7,463,258 +0.03(+0.12%)
Apr 21, 2014 26.00 26.12 25.91 26.02 5,793,383 -0.04(-0.15%)
Apr 17, 2014 25.80 26.06 26.06 26.06 4,676,906 +0.26(+1.02%)
Apr 16, 2014 25.55 25.85 25.48 25.80 8,830,845 +0.13(+0.51%)
Apr 15, 2014 26.16 26.27 25.23 25.67 7,531,273 +0.02(+0.06%)
Apr 14, 2014 25.85 25.87 25.35 25.65 5,586,169 +0.08(+0.33%)
Apr 11, 2014 25.64 25.77 25.21 25.57 7,963,184 -0.16(-0.63%)
Apr 10, 2014 26.25 26.27 25.71 25.73 10,684,746 -0.49(-1.88%)
Apr 09, 2014 26.53 26.53 26.04 26.22 6,488,212 +0.07(+0.27%)
Apr 08, 2014 26.61 26.61 25.87 26.15 7,411,500 +0.05(+0.18%)
Apr 07, 2014 26.68 26.69 26.05 26.11 7,719,617 -0.60(-2.25%)
Apr 04, 2014 27.53 27.57 26.71 26.71 6,548,518 -0.61(-2.23%)
Apr 03, 2014 27.22 27.33 27.03 27.32 4,550,952 +0.09(+0.34%)
Apr 02, 2014 26.04 27.35 26.04 27.23 4,864,789 -0.11(-0.40%)
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.