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 (%)
Feb 29, 2016 29.17 29.30 28.71 28.72 8,647,783 -0.59(-2.02%)
Feb 26, 2016 28.88 29.54 28.88 29.31 8,197,035 +0.64(+2.24%)
Feb 25, 2016 28.23 28.69 28.02 28.67 5,763,518 +0.45(+1.61%)
Feb 24, 2016 27.83 28.31 27.46 28.22 7,263,117 -0.24(-0.83%)
Feb 23, 2016 28.64 28.66 28.16 28.45 6,201,619 -0.30(-1.04%)
Feb 22, 2016 28.35 28.97 28.62 28.75 6,388,235 +0.41(+1.43%)
Feb 19, 2016 27.93 28.41 27.86 28.35 8,990,872 +0.32(+1.13%)
Feb 18, 2016 28.37 28.50 27.94 28.03 8,518,764 -0.30(-1.06%)
Feb 17, 2016 28.44 28.69 28.29 28.33 10,322,450 +0.29(+1.04%)
Feb 16, 2016 27.97 28.27 27.74 28.04 10,155,056 +0.58(+2.13%)
Feb 12, 2016 27.12 27.46 27.46 27.46 11,377,619 +0.88(+3.33%)
Feb 11, 2016 26.22 26.82 26.13 26.57 12,053,519 -0.67(-2.44%)
Feb 10, 2016 27.64 27.81 27.22 27.24 9,513,861 -0.03(-0.12%)
Feb 09, 2016 26.46 27.52 26.31 27.27 8,350,572 +0.24(+0.90%)
Feb 08, 2016 27.34 27.45 26.63 27.03 11,631,230 -0.94(-3.37%)
Feb 05, 2016 28.41 28.71 27.86 27.97 6,841,251 -0.40(-1.40%)
Feb 04, 2016 27.81 28.58 27.72 28.37 7,624,376 +0.50(+1.78%)
Feb 03, 2016 28.04 28.07 26.91 27.87 10,469,769 +0.04(+0.15%)
Feb 02, 2016 28.37 28.50 27.64 27.83 10,376,077 -0.98(-3.41%)
Feb 01, 2016 29.10 29.26 28.59 28.81 8,079,371 -0.58(-1.99%)
Jan 29, 2016 28.88 29.40 28.75 29.40 9,487,457 +0.83(+2.90%)
Jan 28, 2016 28.88 29.06 28.26 28.57 8,890,708 -0.05(-0.17%)
Jan 27, 2016 28.60 29.38 28.40 28.62 8,802,752 -0.11(-0.37%)
Jan 26, 2016 28.07 28.86 28.07 28.72 9,196,182 +0.72(+2.57%)
Jan 25, 2016 28.29 28.43 27.91 28.00 11,049,170 -0.39(-1.37%)
Jan 22, 2016 28.12 28.59 27.98 28.39 11,288,198 +0.68(+2.45%)
Jan 21, 2016 28.84 29.08 27.66 27.71 15,479,128 -0.94(-3.27%)
Jan 20, 2016 28.18 29.00 28.07 28.65 16,074,674 -0.37(-1.28%)
Jan 19, 2016 29.38 29.47 28.85 29.02 10,126,402 +0.12(+0.42%)
Jan 15, 2016 28.76 28.90 28.90 28.90 9,235,446 -1.04(-3.48%)
Jan 14, 2016 29.67 30.22 29.16 29.94 9,124,722 +0.49(+1.67%)
Jan 13, 2016 30.70 30.77 29.30 29.45 11,104,857 -1.02(-3.34%)
Jan 12, 2016 30.69 30.77 30.01 30.47 7,979,799 +0.24(+0.80%)
Jan 11, 2016 30.41 30.47 29.85 30.22 7,080,403 +0.22(+0.73%)
Jan 08, 2016 30.85 30.93 29.94 30.01 8,648,026 -0.56(-1.82%)
Jan 07, 2016 30.81 31.19 30.47 30.56 10,199,913 -0.79(-2.52%)
Jan 06, 2016 31.62 31.69 31.25 31.35 8,758,179 -0.81(-2.51%)
Jan 05, 2016 32.26 32.50 31.98 32.16 8,662,559 -0.12(-0.38%)
Jan 04, 2016 32.54 32.54 31.89 32.28 9,320,608 -1.01(-3.03%)
Dec 31, 2015 33.09 33.29 33.29 33.29 7,915,018 -0.05(-0.15%)
Dec 30, 2015 33.59 33.75 33.33 33.34 2,857,506 -0.36(-1.05%)
Dec 29, 2015 33.49 33.94 33.38 33.70 4,379,881 +0.47(+1.41%)
Dec 28, 2015 33.12 33.30 32.97 33.23 3,483,649 -0.07(-0.22%)
Dec 24, 2015 33.39 33.30 33.30 33.30 3,077,409 -0.10(-0.29%)
Dec 23, 2015 33.31 33.42 33.16 33.40 6,904,866 +0.29(+0.88%)
Dec 22, 2015 33.05 33.14 32.64 33.11 12,911,720 +0.32(+0.99%)
Dec 21, 2015 32.75 32.91 32.43 32.78 4,315,234 +0.30(+0.92%)
Dec 18, 2015 33.01 33.14 32.47 32.49 12,193,816 -0.84(-2.52%)
Dec 17, 2015 34.46 34.55 33.33 33.33 9,302,390 -1.16(-3.37%)
Dec 16, 2015 34.29 34.69 33.95 34.49 13,068,196 +0.53(+1.57%)
Dec 15, 2015 33.11 34.09 33.11 33.96 10,077,898 +1.33(+4.09%)
Dec 14, 2015 33.06 33.33 32.32 32.62 16,764,727 -0.31(-0.93%)
Dec 11, 2015 33.65 33.78 32.72 32.93 13,802,960 -1.21(-3.55%)
Dec 10, 2015 34.26 34.52 33.96 34.14 10,763,994 -0.11(-0.31%)
Dec 09, 2015 34.63 34.97 34.06 34.25 13,549,424 -0.61(-1.74%)
Dec 08, 2015 34.88 35.10 34.73 34.85 10,357,003 -0.36(-1.01%)
Dec 07, 2015 35.50 35.62 35.01 35.21 5,133,399 -0.38(-1.07%)
Dec 04, 2015 34.90 35.72 34.82 35.59 10,197,222 +0.87(+2.51%)
Dec 03, 2015 35.27 35.38 34.59 34.71 7,009,579 -0.41(-1.17%)
Dec 02, 2015 35.60 35.67 35.07 35.13 6,203,390 -0.34(-0.96%)
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.