Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.54 19.76 19.31 19.43 14,258,019 -0.11(-0.55%)
Jul 30, 2009 19.54 19.85 19.29 19.53 14,435,601 +0.33(+1.70%)
Jul 29, 2009 18.78 19.29 18.70 19.21 11,403,794 +0.27(+1.42%)
Jul 28, 2009 18.90 19.05 18.72 18.94 14,192,327 -0.11(-0.59%)
Jul 27, 2009 18.84 19.35 18.80 19.05 16,921,642 +0.11(+0.60%)
Jul 24, 2009 19.15 19.25 18.49 18.94 4,398 -0.35(-1.84%)
Jul 23, 2009 19.38 19.61 19.09 19.29 27,619,070 -0.06(-0.29%)
Jul 22, 2009 19.51 19.60 18.75 19.35 29,210,806 -1.27(-6.15%)
Jul 21, 2009 20.71 21.00 20.35 20.62 15,471,051 -0.29(-1.39%)
Jul 20, 2009 20.98 21.20 20.64 20.91 10,353,700 +0.09(+0.44%)
Jul 17, 2009 20.98 20.98 20.57 20.81 11,201,446 -0.19(-0.91%)
Jul 16, 2009 20.59 21.23 20.51 21.01 13,758,812 +0.21(+0.99%)
Jul 15, 2009 20.60 21.05 20.40 20.80 20,940,152 +0.43(+2.12%)
Jul 14, 2009 20.45 20.50 20.06 20.37 12,731,866 +0.16(+0.81%)
Jul 13, 2009 19.52 20.25 19.51 20.21 22,099,124 +0.90(+4.66%)
Jul 10, 2009 19.36 19.59 19.16 19.31 13,315,249 -0.22(-1.12%)
Jul 09, 2009 19.81 19.89 19.45 19.53 17,181,852 +0.01(+0.07%)
Jul 08, 2009 19.78 19.90 19.07 19.51 22,617,540 -0.04(-0.22%)
Jul 07, 2009 20.06 20.11 19.50 19.55 13,789,875 -0.53(-2.64%)
Jul 06, 2009 19.43 20.09 19.24 20.09 14,942,598 +0.56(+2.87%)
Jul 02, 2009 20.25 20.32 19.46 19.53 18,810,358 -0.79(-3.90%)
Jul 01, 2009 20.61 20.89 20.20 20.32 13,705,461 -0.44(-2.12%)
Jun 30, 2009 20.91 21.08 20.47 20.76 11,496,041 -0.28(-1.35%)
Jun 29, 2009 20.79 21.13 20.49 21.04 11,340,932 +0.25(+1.19%)
Jun 26, 2009 20.77 21.02 20.52 20.79 16,492,440 -0.18(-0.84%)
Jun 25, 2009 20.43 21.00 20.39 20.97 11,977,696 +0.50(+2.42%)
Jun 24, 2009 20.30 20.72 20.23 20.48 11,052,025 +0.40(+2.01%)
Jun 23, 2009 19.96 20.26 19.80 20.07 16,291,459 +0.26(+1.32%)
Jun 22, 2009 20.71 20.94 19.81 19.81 20,923,542 -1.15(-5.51%)
Jun 19, 2009 20.69 21.20 20.39 20.96 28,604,792 +0.50(+2.42%)
Jun 18, 2009 19.99 20.53 19.99 20.47 14,565,594 +0.47(+2.34%)
Jun 17, 2009 20.10 20.48 19.78 20.00 17,711,304 -0.10(-0.49%)
Jun 16, 2009 20.39 20.49 20.01 20.10 14,446,103 -0.06(-0.28%)
Jun 15, 2009 20.55 20.80 20.04 20.16 13,130,925 -0.40(-1.93%)
Jun 12, 2009 20.50 20.55 20.17 20.55 8,594,319 +0.04(+0.21%)
Jun 11, 2009 20.17 20.94 20.08 20.51 15,975,216 +0.35(+1.76%)
Jun 10, 2009 20.49 20.60 19.80 20.16 13,801,271 -0.23(-1.15%)
Jun 09, 2009 20.26 20.53 19.95 20.39 15,840,438 +0.18(+0.88%)
Jun 08, 2009 20.16 20.48 19.75 20.21 15,948,560 +0.23(+1.13%)
Jun 05, 2009 20.72 20.84 19.78 19.99 17,801,346 -0.46(-2.25%)
Jun 04, 2009 19.87 20.55 19.77 20.45 24,578,402 +0.72(+3.63%)
Jun 03, 2009 19.63 20.01 19.48 19.73 15,334,556 +0.01(+0.07%)
Jun 02, 2009 19.33 19.92 19.33 19.72 14,943,455 +0.28(+1.42%)
Jun 01, 2009 19.91 20.22 19.34 19.44 23,365,882 -0.23(-1.19%)
May 29, 2009 19.80 19.80 19.12 19.67 19,079,526 -0.03(-0.14%)
May 28, 2009 19.74 19.96 19.44 19.70 19,964,676 +0.28(+1.42%)
May 27, 2009 20.23 20.50 19.41 19.43 24,787,324 -1.00(-4.89%)
May 26, 2009 18.99 20.50 18.99 20.43 24,957,774 +1.37(+7.17%)
May 22, 2009 19.33 19.68 18.90 19.06 12,330,782 -0.21(-1.07%)
May 21, 2009 18.70 19.64 18.63 19.26 22,024,556 +0.38(+2.03%)
May 20, 2009 20.08 20.09 18.73 18.88 29,066,480 -0.74(-3.79%)
May 19, 2009 20.11 20.52 19.60 19.63 28,889,716 -0.54(-2.67%)
May 18, 2009 19.89 20.26 19.44 20.16 33,080,994 +0.56(+2.85%)
May 15, 2009 19.90 20.09 19.47 19.60 21,019,326 -0.54(-2.67%)
May 14, 2009 19.80 20.31 19.49 20.14 29,135,478 +0.35(+1.75%)
May 13, 2009 19.88 20.47 19.66 19.80 32,270,924 -0.34(-1.69%)
May 12, 2009 20.44 20.60 19.86 20.14 67,553,568 -0.79(-3.79%)
May 11, 2009 22.10 22.27 20.93 20.93 26,363,900 -1.84(-8.09%)
May 08, 2009 21.34 22.77 21.08 22.77 32,156,504 -0.33(-1.44%)
May 07, 2009 22.73 23.81 20.19 23.10 48,807,836 +1.53(+7.09%)
May 06, 2009 20.04 21.64 19.80 21.57 34,913,324 +2.16(+11.13%)
May 05, 2009 19.37 20.04 19.15 19.41 16,430,215 -0.30(-1.54%)
May 04, 2009 18.68 20.07 18.54 19.72 29,233,064 +1.37(+7.49%)
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.