Skip to main content

Bank of New York Mellon (NY: BK )

57.60 +0.67 (+1.18%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.08 15.23 14.97 15.13 10,585,807 +0.08(+0.55%)
Jan 30, 2012 15.02 15.11 14.84 15.05 8,226,932 -0.16(-1.04%)
Jan 27, 2012 14.98 15.26 14.84 15.20 12,307,999 +0.17(+1.15%)
Jan 26, 2012 15.48 15.50 14.89 15.03 23,091,742 -0.33(-2.15%)
Jan 25, 2012 15.80 15.99 15.32 15.36 27,331,950 -0.50(-3.15%)
Jan 24, 2012 16.02 16.13 15.83 15.86 11,476,088 -0.30(-1.85%)
Jan 23, 2012 15.95 16.26 15.88 16.16 14,993,015 +0.27(+1.69%)
Jan 20, 2012 15.63 15.97 15.60 15.89 14,675,599 +0.28(+1.77%)
Jan 19, 2012 15.29 15.62 15.23 15.62 15,557,172 +0.46(+3.00%)
Jan 18, 2012 15.27 15.49 15.06 15.16 21,499,994 -0.72(-4.56%)
Jan 17, 2012 16.40 16.49 15.80 15.88 27,357,198 -0.13(-0.84%)
Jan 13, 2012 16.03 16.19 15.77 16.02 11,538,292 -0.23(-1.42%)
Jan 12, 2012 16.14 16.28 15.90 16.25 15,639,673 +0.19(+1.21%)
Jan 11, 2012 15.86 16.07 15.73 16.06 6,465,548 +0.15(+0.94%)
Jan 10, 2012 15.83 15.98 15.71 15.91 9,660,153 +0.31(+2.01%)
Jan 09, 2012 15.35 15.63 15.32 15.59 8,809,192 +0.32(+2.10%)
Jan 06, 2012 15.53 15.55 15.26 15.27 8,543,617 -0.22(-1.45%)
Jan 05, 2012 15.24 15.65 15.10 15.50 8,971,328 +0.13(+0.83%)
Jan 04, 2012 15.23 15.46 14.95 15.37 7,119,943 +0.50(+3.37%)
Dec 30, 2011 14.94 14.99 14.78 14.87 4,952,845 -0.12(-0.80%)
Dec 29, 2011 14.61 15.01 14.56 14.99 6,850,907 +0.37(+2.50%)
Dec 28, 2011 14.88 14.91 14.54 14.62 7,318,491 -0.30(-2.00%)
Dec 27, 2011 14.95 15.12 14.83 14.92 4,863,706 -0.07(-0.47%)
Dec 23, 2011 15.01 15.05 14.86 14.99 4,604,355 +0.39(+2.68%)
Dec 21, 2011 14.65 14.66 14.35 14.60 8,320,068 -0.02(-0.15%)
Dec 20, 2011 14.17 14.69 14.14 14.62 12,539,998 +0.74(+5.33%)
Dec 19, 2011 14.27 14.32 13.77 13.88 10,491,375 -0.40(-2.77%)
Dec 16, 2011 14.14 14.51 13.93 14.28 19,339,392 +0.22(+1.59%)
Dec 15, 2011 14.17 14.29 13.97 14.06 11,789,822 +0.18(+1.29%)
Dec 14, 2011 13.82 14.06 13.76 13.88 11,343,984 -0.10(-0.69%)
Dec 13, 2011 14.24 14.40 13.77 13.97 10,961,175 -0.22(-1.58%)
Dec 12, 2011 14.41 14.42 14.04 14.20 9,220,521 -0.44(-3.01%)
Dec 09, 2011 14.43 14.75 14.35 14.64 9,034,572 +0.40(+2.83%)
Dec 08, 2011 14.79 14.79 14.16 14.23 12,564,017 -0.72(-4.84%)
Dec 07, 2011 14.77 15.02 14.53 14.96 9,046,495 +0.10(+0.70%)
Dec 06, 2011 14.80 14.95 14.57 14.85 10,633,302 +0.05(+0.35%)
Dec 05, 2011 14.73 14.97 14.65 14.80 13,461,391 +0.40(+2.75%)
Dec 02, 2011 14.46 14.73 14.35 14.41 10,889,384 +0.14(+0.99%)
Dec 01, 2011 14.55 14.56 14.04 14.26 9,563,531 -0.27(-1.85%)
Nov 30, 2011 13.97 14.56 13.87 14.53 17,560,582 +1.03(+7.63%)
Nov 29, 2011 13.58 13.72 13.35 13.50 10,179,690 -0.01(-0.06%)
Nov 28, 2011 13.58 13.72 13.38 13.51 14,245,057 +0.29(+2.20%)
Nov 25, 2011 13.26 13.56 13.22 13.22 4,723,797 -0.07(-0.56%)
Nov 23, 2011 13.33 13.45 13.20 13.29 18,081,452 -0.16(-1.22%)
Nov 22, 2011 13.74 13.80 13.44 13.46 13,783,055 -0.30(-2.17%)
Nov 21, 2011 13.86 13.96 13.61 13.76 17,452,542 -0.37(-2.64%)
Nov 18, 2011 14.22 14.27 14.05 14.13 13,640,044 -0.01(-0.11%)
Nov 17, 2011 14.53 14.65 14.03 14.14 18,458,006 -0.52(-3.56%)
Nov 16, 2011 15.04 15.12 14.65 14.67 18,680,536 -0.56(-3.68%)
Nov 15, 2011 15.21 15.43 15.08 15.23 16,080,158 -0.12(-0.78%)
Nov 14, 2011 15.92 15.95 15.21 15.35 18,152,226 -0.72(-4.46%)
Nov 11, 2011 15.77 16.31 15.76 16.06 15,130,007 +0.59(+3.81%)
Nov 10, 2011 15.62 15.63 15.15 15.47 12,044,777 +0.31(+2.07%)
Nov 09, 2011 15.86 15.90 15.12 15.16 16,890,144 -1.22(-7.43%)
Nov 08, 2011 15.94 16.42 15.84 16.38 12,446,855 +0.50(+3.15%)
Nov 07, 2011 15.62 15.89 15.55 15.88 7,535,782 +0.20(+1.29%)
Nov 04, 2011 15.68 15.76 15.36 15.68 10,650,511 -0.25(-1.59%)
Nov 03, 2011 15.92 15.98 15.29 15.93 10,608,158 +0.30(+1.91%)
Nov 02, 2011 15.46 15.68 15.28 15.63 12,611,221 +0.53(+3.51%)
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.