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 (%)
Jul 31, 2014 30.72 30.81 30.39 30.42 10,289,766 -0.61(-1.96%)
Jul 30, 2014 30.75 31.21 30.72 31.03 7,693,730 +0.47(+1.53%)
Jul 29, 2014 30.75 30.83 30.54 30.56 15,780,978 -0.20(-0.66%)
Jul 28, 2014 30.68 30.88 30.62 30.76 7,108,116 +0.04(+0.13%)
Jul 25, 2014 30.71 30.79 30.63 30.72 9,085,841 -0.13(-0.43%)
Jul 24, 2014 30.40 30.92 30.37 30.85 8,242,531 +0.50(+1.64%)
Jul 23, 2014 30.27 30.39 30.17 30.36 9,867,111 +0.05(+0.18%)
Jul 22, 2014 29.92 30.31 29.91 30.30 9,799,549 +0.48(+1.61%)
Jul 21, 2014 29.68 30.02 29.63 29.82 7,564,590 +0.01(+0.03%)
Jul 18, 2014 29.48 29.87 29.31 29.82 7,513,048 +0.33(+1.13%)
Jul 17, 2014 29.47 29.67 29.37 29.48 7,228,563 -0.09(-0.29%)
Jul 16, 2014 29.71 29.78 29.46 29.57 7,744,275 -0.10(-0.34%)
Jul 15, 2014 29.58 29.85 29.40 29.67 10,974,960 +0.47(+1.59%)
Jul 14, 2014 29.44 29.55 29.12 29.20 6,459,535 +0.02(+0.08%)
Jul 11, 2014 29.16 29.21 29.02 29.18 5,676,153 -0.09(-0.29%)
Jul 10, 2014 28.82 29.31 28.80 29.26 6,531,989 +0.07(+0.24%)
Jul 09, 2014 29.61 29.64 29.04 29.19 5,740,790 +0.02(+0.08%)
Jul 08, 2014 29.19 29.21 28.80 29.17 7,754,458 -0.09(-0.32%)
Jul 07, 2014 29.09 29.30 29.04 29.26 5,544,333 -0.16(-0.55%)
Jul 03, 2014 29.37 29.43 29.43 29.43 3,530,806 +0.25(+0.85%)
Jul 02, 2014 29.42 29.54 29.14 29.18 6,755,740 -0.23(-0.77%)
Jul 01, 2014 29.37 29.72 29.29 29.40 13,032,405 +0.33(+1.12%)
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%)
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.