Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.34 15.45 14.93 15.12 15,125,701 -0.11(-0.72%)
Aug 30, 2011 15.17 15.40 14.99 15.23 16,902,250 -0.03(-0.19%)
Aug 29, 2011 14.96 15.27 14.93 15.25 8,727,922 +0.48(+3.22%)
Aug 26, 2011 14.55 14.84 14.13 14.78 14,412,724 +0.13(+0.90%)
Aug 25, 2011 15.24 15.42 14.50 14.65 18,841,030 -0.23(-1.57%)
Aug 24, 2011 14.18 14.91 14.06 14.88 19,790,962 +0.62(+4.36%)
Aug 23, 2011 13.83 14.26 13.73 14.26 18,577,746 +0.45(+3.23%)
Aug 22, 2011 14.19 14.25 13.74 13.81 15,118,930 -0.04(-0.32%)
Aug 19, 2011 14.22 14.41 13.84 13.86 26,168,558 -0.45(-3.17%)
Aug 18, 2011 14.67 14.95 14.22 14.31 32,341,688 -0.89(-5.87%)
Aug 17, 2011 15.26 15.43 15.11 15.20 17,996,310 -0.01(-0.10%)
Aug 16, 2011 15.04 15.43 14.95 15.22 23,819,486 -0.06(-0.38%)
Aug 15, 2011 14.82 15.28 14.71 15.28 22,159,554 +0.66(+4.50%)
Aug 12, 2011 15.47 15.59 14.54 14.62 18,648,548 -0.38(-2.54%)
Aug 11, 2011 14.44 15.23 14.23 15.00 25,984,682 +0.77(+5.40%)
Aug 10, 2011 15.14 15.14 14.14 14.23 32,646,298 -1.21(-7.82%)
Aug 09, 2011 16.28 15.66 14.27 15.44 35,770,840 +0.39(+2.63%)
Aug 08, 2011 16.28 16.51 15.00 15.04 43,203,384 -1.62(-9.74%)
Aug 05, 2011 17.58 17.68 16.56 16.67 37,764,340 -0.68(-3.92%)
Aug 04, 2011 17.67 17.76 17.33 17.35 22,023,320 -0.68(-3.77%)
Aug 03, 2011 17.71 18.04 17.47 18.03 16,235,424 +0.32(+1.82%)
Aug 02, 2011 18.32 18.33 17.70 17.70 17,985,108 -0.72(-3.93%)
Aug 01, 2011 18.54 18.67 18.23 18.43 11,532,061 +0.07(+0.36%)
Jul 29, 2011 18.36 18.64 18.27 18.36 12,393,111 -0.09(-0.48%)
Jul 28, 2011 18.41 18.67 18.39 18.45 8,518,545 +0.10(+0.52%)
Jul 27, 2011 18.59 18.67 18.33 18.36 13,538,710 -0.35(-1.88%)
Jul 26, 2011 18.70 18.90 18.65 18.71 8,900,011 +0.01(+0.04%)
Jul 25, 2011 18.65 18.79 18.50 18.70 10,100,374 -0.04(-0.23%)
Jul 22, 2011 18.85 18.87 18.55 18.74 11,126,767 -0.08(-0.43%)
Jul 21, 2011 18.31 18.88 18.31 18.82 15,641,864 +0.68(+3.73%)
Jul 20, 2011 18.04 18.20 17.96 18.15 10,468,637 +0.15(+0.85%)
Jul 19, 2011 18.27 18.27 17.77 17.99 20,433,672 +0.07(+0.37%)
Jul 18, 2011 18.13 18.16 17.79 17.93 15,832,111 -0.33(-1.83%)
Jul 15, 2011 18.31 18.34 18.12 18.26 13,483,181 +0.01(+0.04%)
Jul 14, 2011 18.44 18.71 18.20 18.26 10,414,517 -0.05(-0.28%)
Jul 13, 2011 18.38 18.58 18.26 18.31 7,307,243 +0.04(+0.24%)
Jul 12, 2011 18.15 18.47 18.13 18.26 11,847,965 +0.02(+0.12%)
Jul 11, 2011 18.53 18.57 18.18 18.24 10,909,493 -0.53(-2.83%)
Jul 08, 2011 18.92 18.92 18.72 18.77 9,273,193 -0.43(-2.24%)
Jul 07, 2011 19.08 19.23 19.03 19.20 8,509,423 +0.32(+1.70%)
Jul 06, 2011 18.62 19.02 18.55 18.88 11,836,466 +0.18(+0.97%)
Jul 05, 2011 18.87 18.92 18.61 18.70 9,137,743 -0.26(-1.38%)
Jul 01, 2011 18.56 19.06 18.56 18.96 11,340,735 +0.32(+1.72%)
Jun 30, 2011 18.55 18.74 18.30 18.64 15,648,943 +0.13(+0.71%)
Jun 29, 2011 18.05 18.58 17.96 18.51 32,229,626 +0.70(+3.92%)
Jun 28, 2011 18.04 18.15 17.57 17.81 30,390,478 -0.12(-0.69%)
Jun 27, 2011 17.97 18.25 17.93 17.94 17,634,218 +0.01(+0.04%)
Jun 24, 2011 18.50 18.55 17.91 17.93 22,111,230 -0.58(-3.14%)
Jun 23, 2011 18.74 18.76 18.41 18.51 15,967,770 -0.44(-2.30%)
Jun 22, 2011 19.00 19.16 18.95 18.95 9,398,853 -0.20(-1.06%)
Jun 21, 2011 19.11 19.18 18.98 19.15 9,803,381 +0.19(+1.00%)
Jun 20, 2011 18.94 19.04 18.91 18.96 12,194,796 -0.10(-0.53%)
Jun 17, 2011 19.27 19.28 18.98 19.06 10,839,671 -0.02(-0.11%)
Jun 16, 2011 18.93 19.18 18.92 19.08 11,594,076 +0.15(+0.81%)
Jun 15, 2011 19.45 19.45 18.88 18.93 12,710,826 -0.65(-3.34%)
Jun 14, 2011 19.54 19.71 19.51 19.59 8,153,407 +0.19(+0.98%)
Jun 13, 2011 19.54 19.54 19.15 19.40 7,216,139 +0.28(+1.48%)
Jun 10, 2011 19.20 19.34 18.97 19.11 10,152,108 -0.21(-1.09%)
Jun 09, 2011 19.15 19.46 19.10 19.32 7,319,134 +0.25(+1.30%)
Jun 08, 2011 19.29 19.33 19.00 19.08 10,796,630 -0.24(-1.24%)
Jun 07, 2011 19.34 19.60 19.27 19.32 10,331,212 -0.03(-0.15%)
Jun 06, 2011 19.55 19.61 19.30 19.35 7,537,209 -0.23(-1.15%)
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.