Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.50 18.52 18.23 18.30 7,779,602 -0.23(-1.24%)
Nov 29, 2012 18.61 18.66 18.43 18.53 4,693,701 +0.04(+0.21%)
Nov 28, 2012 18.26 18.49 18.14 18.49 8,354,235 +0.10(+0.54%)
Nov 27, 2012 18.67 18.70 18.36 18.40 8,339,336 -0.28(-1.47%)
Nov 26, 2012 18.55 18.69 18.41 18.67 7,535,882 -0.01(-0.04%)
Nov 23, 2012 18.53 18.68 18.43 18.68 3,202,822 +0.30(+1.62%)
Nov 21, 2012 18.43 18.43 18.23 18.38 4,987,452 -0.02(-0.08%)
Nov 20, 2012 18.33 18.48 18.21 18.40 8,163,110 +0.04(+0.21%)
Nov 19, 2012 18.37 18.47 18.21 18.36 11,293,244 +0.28(+1.56%)
Nov 16, 2012 18.06 18.21 17.88 18.07 11,824,846 +0.05(+0.30%)
Nov 15, 2012 18.01 18.19 17.88 18.02 9,977,333 +0.02(+0.13%)
Nov 14, 2012 18.40 18.49 17.93 18.00 15,350,046 -0.36(-1.96%)
Nov 13, 2012 18.36 18.57 18.24 18.36 12,310,643 -0.05(-0.25%)
Nov 12, 2012 18.48 18.58 18.33 18.40 5,215,023 -0.03(-0.17%)
Nov 09, 2012 18.30 18.73 18.30 18.43 9,930,442 +0.04(+0.21%)
Nov 08, 2012 18.38 18.75 18.34 18.40 8,161,674 +0.05(+0.25%)
Nov 07, 2012 18.87 19.05 18.34 18.35 14,557,019 -0.98(-5.06%)
Nov 06, 2012 19.24 19.38 19.15 19.33 8,826,551 +0.13(+0.68%)
Nov 05, 2012 18.87 19.25 18.79 19.20 8,607,540 +0.44(+2.36%)
Nov 02, 2012 19.31 19.34 18.68 18.75 9,769,584 -0.44(-2.27%)
Nov 01, 2012 18.98 19.21 18.82 19.19 6,826,490 +0.30(+1.58%)
Oct 31, 2012 18.79 18.93 18.73 18.89 8,617,684 +0.26(+1.39%)
Oct 26, 2012 18.51 18.63 18.63 18.63 12,019,950 -0.30(-1.58%)
Oct 25, 2012 18.95 19.05 18.82 18.93 9,302,492 +0.21(+1.10%)
Oct 24, 2012 18.66 18.89 18.63 18.72 9,205,153 +0.11(+0.61%)
Oct 23, 2012 18.44 18.70 18.37 18.61 11,665,074 -0.16(-0.85%)
Oct 19, 2012 19.01 19.08 18.71 18.77 10,421,087 -0.23(-1.20%)
Oct 18, 2012 18.91 19.21 18.70 19.00 11,859,348 +0.09(+0.48%)
Oct 17, 2012 18.47 18.99 18.00 18.91 17,094,726 +0.99(+5.52%)
Oct 16, 2012 17.70 18.02 17.52 17.92 11,538,233 +0.36(+2.04%)
Oct 15, 2012 17.44 17.57 17.32 17.56 7,084,883 +0.19(+1.09%)
Oct 12, 2012 17.52 17.58 17.21 17.37 9,218,442 -0.42(-2.35%)
Oct 11, 2012 17.80 17.88 17.73 17.79 5,959,001 +0.17(+0.99%)
Oct 10, 2012 17.71 17.77 17.47 17.61 6,673,022 -0.14(-0.81%)
Oct 09, 2012 17.79 17.86 17.66 17.76 8,155,514 -0.02(-0.13%)
Oct 08, 2012 17.72 17.80 17.64 17.78 5,645,592 -0.03(-0.17%)
Oct 05, 2012 17.89 18.03 17.75 17.81 7,674,998 +0.07(+0.39%)
Oct 04, 2012 17.42 17.78 17.36 17.74 8,147,670 +0.40(+2.28%)
Oct 03, 2012 17.53 17.57 17.30 17.35 7,578,905 -0.11(-0.65%)
Oct 02, 2012 17.51 17.60 17.38 17.46 5,813,749 +0.02(+0.13%)
Oct 01, 2012 17.37 17.59 17.28 17.44 9,348,686 +0.24(+1.37%)
Sep 28, 2012 17.21 17.31 17.05 17.20 8,232,486 -0.15(-0.88%)
Sep 27, 2012 17.35 17.47 17.17 17.36 6,328,136 +0.14(+0.80%)
Sep 26, 2012 17.18 17.32 17.07 17.22 9,645,328 +0.01(+0.04%)
Sep 25, 2012 17.82 17.82 17.21 17.21 8,452,029 -0.43(-2.46%)
Sep 24, 2012 17.60 17.78 17.52 17.64 6,496,780 -0.08(-0.43%)
Sep 21, 2012 17.78 17.98 17.72 17.72 9,719,121 +0.11(+0.65%)
Sep 20, 2012 17.64 17.75 17.51 17.61 8,275,128 -0.24(-1.32%)
Sep 19, 2012 17.97 18.10 17.83 17.84 7,240,510 -0.15(-0.85%)
Sep 18, 2012 18.06 18.19 17.84 17.99 9,032,286 -0.04(-0.21%)
Sep 17, 2012 17.92 18.15 17.91 18.03 8,174,366 +0.07(+0.38%)
Sep 14, 2012 17.86 18.04 17.72 17.96 14,210,742 +0.13(+0.73%)
Sep 13, 2012 17.39 18.98 17.25 17.83 12,441,227 +0.43(+2.45%)
Sep 12, 2012 17.41 17.50 17.34 17.41 7,225,201 +0.11(+0.66%)
Sep 11, 2012 17.24 17.36 17.21 17.29 8,152,940 +0.03(+0.18%)
Sep 10, 2012 17.22 17.45 17.21 17.26 8,303,804 -0.17(-0.96%)
Sep 07, 2012 17.60 17.65 17.40 17.43 10,105,764 -0.08(-0.48%)
Sep 06, 2012 17.34 17.64 17.28 17.51 7,414,862 +0.39(+2.26%)
Sep 05, 2012 17.20 17.28 17.04 17.13 4,607,438 -0.02(-0.13%)
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.