Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.22 20.23 19.54 20.10 18,676,104 -0.03(-0.14%)
May 28, 2009 20.16 20.40 19.86 20.13 19,542,538 +0.28(+1.42%)
May 27, 2009 20.66 20.95 19.83 19.85 24,263,216 -1.02(-4.89%)
May 26, 2009 19.40 20.94 19.40 20.87 24,430,062 +1.40(+7.17%)
May 22, 2009 19.75 20.11 19.31 19.47 12,070,057 -0.21(-1.07%)
May 21, 2009 19.11 20.06 19.04 19.68 21,558,864 +0.39(+2.03%)
May 20, 2009 20.51 20.53 19.14 19.29 28,451,892 -0.76(-3.79%)
May 19, 2009 20.54 20.96 20.02 20.05 28,278,864 -0.55(-2.67%)
May 18, 2009 20.32 20.70 19.86 20.60 32,381,520 +0.57(+2.85%)
May 15, 2009 20.33 20.53 19.89 20.03 20,574,888 -0.55(-2.67%)
May 14, 2009 20.23 20.75 19.91 20.58 28,519,430 +0.35(+1.75%)
May 13, 2009 20.31 20.91 20.09 20.22 31,588,580 -0.35(-1.69%)
May 12, 2009 20.88 21.04 20.29 20.57 66,125,196 -0.81(-3.79%)
May 11, 2009 22.57 22.75 21.38 21.38 25,806,456 -1.88(-8.09%)
May 08, 2009 21.80 23.26 21.54 23.26 31,476,578 -0.34(-1.44%)
May 07, 2009 23.23 24.33 20.63 23.60 47,775,832 +1.56(+7.09%)
May 06, 2009 20.47 22.10 20.22 22.04 34,175,108 +2.21(+11.13%)
May 05, 2009 19.79 20.47 19.56 19.83 16,082,810 -0.31(-1.54%)
May 04, 2009 19.09 20.50 18.94 20.14 28,614,952 +1.40(+7.49%)
May 01, 2009 18.33 18.96 18.24 18.74 13,008,081 +0.30(+1.65%)
Apr 30, 2009 19.61 19.69 18.33 18.44 23,695,460 -0.85(-4.39%)
Apr 29, 2009 18.36 19.32 18.11 19.28 22,074,934 +1.18(+6.52%)
Apr 28, 2009 18.28 18.58 17.86 18.10 21,165,498 -0.57(-3.06%)
Apr 27, 2009 18.96 19.31 18.47 18.67 22,264,852 -0.77(-3.98%)
Apr 24, 2009 19.50 20.02 19.08 19.45 31,563,486 +0.02(+0.11%)
Apr 23, 2009 18.98 19.64 18.51 19.43 26,679,190 +0.43(+2.29%)
Apr 22, 2009 19.38 20.55 18.76 18.99 32,927,126 -1.27(-6.28%)
Apr 21, 2009 18.39 20.27 17.18 20.27 57,322,900 -0.01(-0.07%)
Apr 20, 2009 21.61 22.13 20.28 20.28 31,433,384 -1.58(-7.25%)
Apr 17, 2009 22.78 22.94 21.74 21.87 30,320,744 -0.72(-3.17%)
Apr 16, 2009 23.75 23.78 21.57 22.58 29,569,186 -0.98(-4.15%)
Apr 15, 2009 22.42 23.77 21.98 23.56 23,003,006 +0.98(+4.36%)
Apr 14, 2009 22.82 23.12 22.20 22.57 36,328,544 -0.89(-3.79%)
Apr 13, 2009 20.95 23.70 20.69 23.46 30,157,506 +2.01(+9.38%)
Apr 09, 2009 21.10 21.71 20.51 21.45 32,937,420 +1.43(+7.16%)
Apr 08, 2009 19.88 20.24 19.59 20.02 19,410,222 +0.26(+1.32%)
Apr 07, 2009 19.82 20.24 19.43 19.76 18,754,340 -0.62(-3.02%)
Apr 06, 2009 20.51 20.78 19.94 20.37 17,945,454 -0.61(-2.90%)
Apr 03, 2009 20.54 21.01 20.13 20.98 20,634,552 +0.43(+2.08%)
Apr 02, 2009 21.56 21.63 20.27 20.56 28,981,810 +0.01(+0.07%)
Apr 01, 2009 19.90 20.80 19.73 20.54 24,794,738 +0.10(+0.50%)
Mar 31, 2009 19.49 20.61 19.29 20.44 27,453,924 +1.69(+8.99%)
Mar 30, 2009 19.45 19.74 18.56 18.75 22,676,524 -1.62(-7.95%)
Mar 26, 2009 20.22 20.73 19.61 20.37 25,991,140 +0.33(+1.66%)
Mar 25, 2009 19.27 20.09 18.52 20.04 27,650,860 +1.01(+5.32%)
Mar 24, 2009 19.81 20.61 18.85 19.03 29,488,690 -1.03(-5.16%)
Mar 23, 2009 18.94 20.44 18.82 20.06 34,947,956 +2.84(+16.51%)
Mar 20, 2009 18.46 18.46 17.22 17.22 27,017,548 -1.85(-9.69%)
Mar 19, 2009 20.61 20.64 18.10 19.07 34,662,652 -1.29(-6.32%)
Mar 18, 2009 17.36 20.59 17.13 20.35 42,173,704 +2.59(+14.58%)
Mar 17, 2009 16.41 17.84 16.12 17.76 21,958,154 +1.37(+8.34%)
Mar 16, 2009 17.26 18.04 16.25 16.40 23,719,828 -0.73(-4.27%)
Mar 13, 2009 17.73 17.73 16.31 17.13 0 -0.72(-4.01%)
Mar 12, 2009 16.47 18.01 15.91 17.84 36,675,620 +1.54(+9.45%)
Mar 11, 2009 15.09 16.78 14.86 16.30 35,043,512 +1.43(+9.58%)
Mar 10, 2009 13.75 14.88 13.07 14.88 36,079,836 +1.84(+14.10%)
Mar 09, 2009 13.02 13.65 12.63 13.04 24,175,570 -0.17(-1.26%)
Mar 06, 2009 14.45 14.67 11.34 13.20 0 -1.01(-7.13%)
Mar 05, 2009 15.30 15.79 13.95 14.22 26,322,064 -1.68(-10.56%)
Mar 04, 2009 16.57 16.68 15.48 15.90 23,050,498 +0.38(+2.47%)
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.