Skip to main content

Bank of New York Mellon (NY: BK )

57.66 +0.73 (+1.27%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.94 31.99 31.76 31.80 2,091,513 -0.14(-0.45%)
Nov 26, 2014 31.82 31.95 31.95 31.95 2,157,768 +0.09(+0.27%)
Nov 25, 2014 32.06 32.10 31.70 31.86 3,684,690 +0.05(+0.15%)
Nov 24, 2014 31.91 32.03 31.72 31.81 3,374,995 -0.04(-0.12%)
Nov 21, 2014 32.07 32.09 31.76 31.85 5,684,583 +0.10(+0.33%)
Nov 20, 2014 31.38 31.80 31.33 31.75 4,794,149 +0.13(+0.43%)
Nov 19, 2014 31.41 31.68 31.25 31.61 6,015,750 +0.08(+0.25%)
Nov 18, 2014 31.56 31.68 31.48 31.53 5,628,998 -0.03(-0.10%)
Nov 17, 2014 31.37 31.63 31.20 31.56 5,215,410 +0.05(+0.15%)
Nov 14, 2014 31.47 31.80 31.45 31.52 5,994,827 +0.06(+0.20%)
Nov 13, 2014 31.57 31.61 31.13 31.45 6,250,351 -0.12(-0.38%)
Nov 12, 2014 31.17 31.64 31.11 31.57 4,564,525 +0.23(+0.74%)
Nov 11, 2014 31.31 31.45 31.22 31.34 4,258,651 -0.04(-0.13%)
Nov 10, 2014 30.90 31.41 30.88 31.38 5,225,953 +0.47(+1.52%)
Nov 07, 2014 30.83 30.99 30.57 30.91 2,926,496 +0.11(+0.36%)
Nov 06, 2014 30.80 30.87 30.65 30.80 6,109,093 +0.08(+0.26%)
Nov 05, 2014 30.88 30.93 30.54 30.72 4,262,036 -0.02(-0.08%)
Nov 04, 2014 30.48 30.79 30.44 30.75 6,139,637 +0.18(+0.60%)
Nov 03, 2014 30.79 30.88 30.44 30.56 5,742,849 -0.20(-0.65%)
Oct 31, 2014 30.59 30.96 30.51 30.76 8,611,176 +0.60(+1.98%)
Oct 30, 2014 29.97 30.32 29.86 30.17 8,021,697 +0.21(+0.72%)
Oct 29, 2014 29.58 30.05 29.44 29.95 10,385,998 +0.46(+1.56%)
Oct 28, 2014 29.91 30.04 29.07 29.49 11,336,086 -0.22(-0.75%)
Oct 27, 2014 29.43 29.86 29.21 29.71 9,146,048 +0.22(+0.75%)
Oct 24, 2014 28.90 29.50 28.89 29.49 6,869,155 +0.64(+2.23%)
Oct 23, 2014 29.12 29.17 28.79 28.85 6,864,143 +0.08(+0.27%)
Oct 22, 2014 29.15 29.16 28.77 28.77 7,613,202 -0.33(-1.14%)
Oct 21, 2014 29.01 29.14 28.93 29.10 7,664,098 +0.35(+1.21%)
Oct 20, 2014 28.82 28.86 28.57 28.75 5,214,435 +0.00(+0.00%)
Oct 17, 2014 28.90 29.03 28.33 28.75 8,764,420 +0.16(+0.55%)
Oct 16, 2014 27.91 28.84 27.74 28.59 8,994,663 +0.17(+0.58%)
Oct 15, 2014 28.52 28.59 27.72 28.43 9,493,777 -0.47(-1.64%)
Oct 14, 2014 28.79 29.23 28.73 28.90 10,692,200 +0.16(+0.55%)
Oct 13, 2014 29.29 29.38 28.73 28.74 4,615,662 -0.43(-1.46%)
Oct 10, 2014 29.51 29.81 29.17 29.17 6,444,430 -0.33(-1.13%)
Oct 09, 2014 30.43 30.44 29.48 29.50 9,123,280 -0.99(-3.24%)
Oct 08, 2014 30.03 30.50 29.91 30.49 6,525,287 +0.54(+1.80%)
Oct 07, 2014 30.47 30.47 29.95 29.95 5,329,929 -0.71(-2.32%)
Oct 06, 2014 30.79 30.91 30.52 30.67 3,599,417 +0.06(+0.21%)
Oct 03, 2014 30.42 30.72 30.36 30.60 5,381,352 +0.39(+1.28%)
Oct 02, 2014 30.20 30.28 29.88 30.22 4,876,717 -0.01(-0.03%)
Oct 01, 2014 30.60 30.60 30.17 30.22 4,352,021 -0.40(-1.32%)
Sep 30, 2014 30.50 30.73 29.62 30.63 7,106,051 +0.09(+0.31%)
Sep 29, 2014 30.45 30.67 30.35 30.53 3,969,722 -0.26(-0.85%)
Sep 26, 2014 30.67 30.85 30.48 30.79 4,043,469 +0.23(+0.75%)
Sep 25, 2014 30.84 30.91 30.55 30.56 6,799,072 -0.45(-1.45%)
Sep 24, 2014 30.76 31.02 30.67 31.01 6,286,997 +0.21(+0.67%)
Sep 23, 2014 31.10 31.23 30.81 30.81 7,198,700 -0.30(-0.97%)
Sep 22, 2014 31.28 31.40 31.07 31.11 4,855,953 -0.27(-0.86%)
Sep 19, 2014 31.94 32.03 31.38 31.38 11,715,734 -0.45(-1.42%)
Sep 18, 2014 32.03 32.26 31.82 31.83 12,429,864 -0.01(-0.02%)
Sep 17, 2014 31.80 32.07 31.67 31.84 6,407,519 +0.07(+0.22%)
Sep 16, 2014 31.40 31.82 31.38 31.77 7,469,208 +0.20(+0.63%)
Sep 15, 2014 31.31 31.58 31.28 31.57 7,426,797 +0.02(+0.05%)
Sep 12, 2014 31.16 31.58 31.12 31.55 9,546,059 +0.42(+1.35%)
Sep 11, 2014 30.82 31.16 30.79 31.13 13,082,074 +0.19(+0.61%)
Sep 10, 2014 30.76 30.96 30.75 30.94 5,328,265 +0.27(+0.88%)
Sep 09, 2014 31.03 31.10 30.64 30.67 6,410,688 -0.51(-1.65%)
Sep 08, 2014 31.18 31.37 31.08 31.19 6,958,942 -0.02(-0.08%)
Sep 05, 2014 31.12 31.28 31.03 31.21 6,574,460 +0.00(+0.00%)
Sep 04, 2014 31.32 31.54 31.16 31.21 5,724,314 -0.04(-0.13%)
Sep 03, 2014 31.50 31.51 31.18 31.25 3,810,712 -0.10(-0.33%)
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.