Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.16 23.23 22.63 22.66 10,509,681 -0.61(-2.63%)
Apr 29, 2010 22.97 23.41 22.83 23.27 8,354,543 +0.53(+2.34%)
Apr 28, 2010 22.66 22.93 22.53 22.74 8,546,541 +0.33(+1.49%)
Apr 27, 2010 22.79 23.08 22.36 22.40 13,006,218 -0.57(-2.46%)
Apr 26, 2010 23.13 23.24 22.96 22.97 11,309,731 -0.22(-0.94%)
Apr 23, 2010 23.46 23.46 23.06 23.19 13,003,675 -0.34(-1.45%)
Apr 22, 2010 23.18 23.53 23.04 23.53 14,312,905 +0.15(+0.62%)
Apr 21, 2010 23.30 23.55 23.19 23.38 14,190,549 +0.05(+0.22%)
Apr 20, 2010 23.16 23.46 22.89 23.33 137 +0.01(+0.03%)
Apr 19, 2010 23.04 23.35 22.78 23.32 11,861,073 +0.41(+1.81%)
Apr 16, 2010 23.13 23.25 22.33 22.91 18,416,180 -0.33(-1.41%)
Apr 15, 2010 23.40 23.58 23.16 23.24 11,579,344 -0.12(-0.50%)
Apr 14, 2010 23.45 23.59 22.92 23.35 18,923,162 -0.21(-0.89%)
Apr 13, 2010 23.57 23.69 23.27 23.56 7,043,593 -0.05(-0.22%)
Apr 12, 2010 23.30 23.69 23.30 23.62 8,914,748 +0.43(+1.85%)
Apr 09, 2010 23.13 23.27 23.00 23.19 6,104,643 +0.07(+0.31%)
Apr 08, 2010 22.77 23.16 22.73 23.11 8,443,174 +0.28(+1.24%)
Apr 07, 2010 23.01 23.14 22.74 22.83 8,112,158 -0.17(-0.76%)
Apr 06, 2010 22.78 23.04 22.62 23.01 6,426,600 +0.22(+0.99%)
Apr 05, 2010 22.79 22.93 22.63 22.78 6,442,150 +0.09(+0.42%)
Apr 01, 2010 22.60 22.69 22.69 22.69 7,195,436 +0.28(+1.23%)
Mar 31, 2010 22.18 22.53 22.08 22.41 9,843,912 +0.12(+0.52%)
Mar 30, 2010 22.41 22.48 22.21 22.29 5,385,639 -0.17(-0.78%)
Mar 29, 2010 22.56 22.66 22.27 22.47 5,983,739 +0.04(+0.19%)
Mar 26, 2010 22.40 22.71 22.24 22.42 8,154,787 +0.04(+0.19%)
Mar 25, 2010 22.42 22.83 22.32 22.38 8,696,169 +0.12(+0.52%)
Mar 24, 2010 22.64 22.68 22.19 22.27 10,527,875 -0.49(-2.14%)
Mar 23, 2010 22.37 22.77 22.34 22.75 8,278,330 +0.38(+1.69%)
Mar 22, 2010 22.09 22.45 22.07 22.37 5,923,079 +0.14(+0.62%)
Mar 19, 2010 22.38 22.55 22.17 22.24 10,740,610 -0.13(-0.58%)
Mar 18, 2010 22.23 22.39 21.99 22.37 8,158,646 +0.09(+0.42%)
Mar 17, 2010 22.04 22.32 21.91 22.27 8,949,273 +0.32(+1.45%)
Mar 16, 2010 21.82 21.98 21.65 21.95 8,657,615 +0.22(+1.04%)
Mar 15, 2010 21.66 21.78 21.54 21.73 7,582,803 +0.16(+0.74%)
Mar 12, 2010 21.61 21.74 21.48 21.57 7,773,286 +0.04(+0.17%)
Mar 11, 2010 21.50 21.53 21.16 21.53 7,808,952 +0.04(+0.17%)
Mar 10, 2010 21.71 21.71 21.39 21.50 9,126,309 -0.14(-0.64%)
Mar 09, 2010 21.29 21.69 21.29 21.63 8,887,460 +0.14(+0.64%)
Mar 08, 2010 21.48 21.58 21.23 21.50 8,449,496 -0.06(-0.27%)
Mar 05, 2010 21.09 21.58 21.00 21.55 9,904,955 +0.59(+2.80%)
Mar 04, 2010 20.82 21.03 20.74 20.97 6,106,023 +0.15(+0.70%)
Mar 03, 2010 20.79 20.95 20.69 20.82 7,449,217 +0.00(+0.00%)
Mar 02, 2010 20.65 21.15 20.57 20.82 9,308,264 +0.20(+0.95%)
Mar 01, 2010 20.78 20.78 20.49 20.63 6,473,753 -0.07(-0.35%)
Feb 26, 2010 20.65 20.72 20.40 20.70 7,426,677 +0.09(+0.46%)
Feb 25, 2010 20.57 20.63 20.25 20.60 8,979,486 -0.14(-0.66%)
Feb 24, 2010 20.42 20.91 20.33 20.74 9,854,055 +0.33(+1.63%)
Feb 23, 2010 20.85 20.93 20.33 20.41 10,247,597 -0.52(-2.50%)
Feb 22, 2010 20.89 21.11 20.63 20.93 10,547,709 +0.13(+0.63%)
Feb 19, 2010 20.07 21.18 20.07 20.80 16,939,750 +0.70(+3.50%)
Feb 18, 2010 20.00 20.15 19.90 20.10 6,478,031 -0.01(-0.07%)
Feb 17, 2010 20.07 20.25 19.98 20.11 5,956,323 -0.01(-0.07%)
Feb 16, 2010 19.63 20.15 19.67 20.12 6,996,277 +0.49(+2.51%)
Feb 12, 2010 19.73 19.63 19.63 19.63 10,718,677 -0.30(-1.49%)
Feb 11, 2010 19.81 20.07 19.67 19.93 7,282,866 +0.05(+0.26%)
Feb 10, 2010 19.66 20.10 19.56 19.88 11,701,252 +0.24(+1.22%)
Feb 09, 2010 19.64 19.88 19.42 19.64 10,141,521 +0.15(+0.74%)
Feb 08, 2010 19.70 19.99 19.47 19.49 10,571,634 -0.20(-1.03%)
Feb 05, 2010 19.87 20.17 19.12 19.70 20,582,430 -0.11(-0.55%)
Feb 04, 2010 20.66 20.83 19.78 19.80 14,292,699 -0.93(-4.48%)
Feb 03, 2010 21.11 21.17 20.69 20.73 9,639,017 -0.50(-2.36%)
Feb 02, 2010 21.45 21.45 21.03 21.23 10,392,989 -0.17(-0.78%)
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.