Bank of New York Mellon (NY: BK )

51.73 USD -0.16 (-0.30%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.84 33.96 33.58 33.87 5,838,816 +0.05(+0.15%)
Apr 29, 2014 33.58 33.94 33.44 33.82 4,086,645 +0.46(+1.38%)
Apr 28, 2014 33.64 33.75 33.02 33.36 4,267,547 -0.24(-0.71%)
Apr 25, 2014 33.17 33.68 33.14 33.60 5,762,039 -0.02(-0.06%)
Apr 24, 2014 34.28 34.33 33.57 33.62 5,899,537 -0.59(-1.72%)
Apr 23, 2014 33.49 34.64 33.43 34.21 7,085,337 +0.46(+1.36%)
Apr 22, 2014 33.56 34.01 33.30 33.75 5,761,043 +0.04(+0.12%)
Apr 21, 2014 33.68 33.84 33.56 33.71 4,472,032 -0.05(-0.15%)
Apr 17, 2014 33.42 33.76 33.76 33.76 3,610,200 +0.34(+1.02%)
Apr 16, 2014 33.10 33.49 33.01 33.42 6,816,711 +0.17(+0.51%)
Apr 15, 2014 33.89 34.03 32.68 33.25 5,813,545 +0.02(+0.06%)
Apr 14, 2014 33.49 33.52 32.84 33.23 4,312,079 +0.11(+0.33%)
Apr 11, 2014 33.21 33.38 32.66 33.12 6,146,946 -0.21(-0.63%)
Apr 10, 2014 34.00 34.03 33.31 33.33 8,247,776 -0.64(-1.88%)
Apr 09, 2014 34.37 34.37 33.74 33.97 5,008,385 +0.09(+0.27%)
Apr 08, 2014 34.47 34.47 33.52 33.88 5,721,090 +0.06(+0.18%)
Apr 07, 2014 34.56 34.57 33.75 33.82 5,958,932 -0.78(-2.25%)
Apr 04, 2014 35.67 35.72 34.60 34.60 5,054,936 -0.79(-2.23%)
Apr 03, 2014 35.26 35.41 35.02 35.39 3,512,974 +0.12(+0.34%)
Apr 02, 2014 33.74 35.43 33.74 35.27 3,755,231 -0.14(-0.40%)
Apr 01, 2014 35.81 35.86 35.18 35.41 5,115,893 +0.12(+0.34%)
Mar 31, 2014 35.31 35.49 35.25 35.29 3,915,845 +0.19(+0.54%)
Mar 28, 2014 35.25 35.42 35.01 35.10 3,842,943 +0.10(+0.29%)
Mar 27, 2014 35.20 35.46 34.72 35.00 7,873,578 -0.15(-0.43%)
Mar 26, 2014 35.60 35.61 35.10 35.15 5,173,403 -0.25(-0.71%)
Mar 25, 2014 35.68 35.74 34.88 35.40 15,410,465 -0.18(-0.51%)
Mar 24, 2014 35.46 35.88 35.35 35.58 7,284,792 +0.33(+0.94%)
Mar 21, 2014 35.65 35.85 35.11 35.25 15,036,877 +0.03(+0.09%)
Mar 20, 2014 34.16 35.30 34.10 35.22 10,652,719 +1.03(+3.01%)
Mar 19, 2014 33.49 34.22 33.32 34.19 8,459,546 +0.70(+2.09%)
Mar 18, 2014 33.42 33.56 33.33 33.49 4,408,749 +0.12(+0.36%)
Mar 17, 2014 33.33 33.71 33.28 33.37 4,961,124 +0.24(+0.72%)
Mar 14, 2014 33.14 33.23 32.88 33.13 10,727,284 -0.04(-0.12%)
Mar 13, 2014 33.36 33.47 33.00 33.17 10,371,522 -0.13(-0.39%)
Mar 12, 2014 32.58 33.31 32.58 33.30 5,984,818 +0.08(+0.24%)
Mar 11, 2014 33.48 33.53 33.08 33.22 5,377,567 -0.12(-0.36%)
Mar 10, 2014 33.37 33.43 33.19 33.34 3,664,603 -0.17(-0.51%)
Mar 07, 2014 33.00 33.56 32.92 33.51 8,248,638 +0.75(+2.29%)
Mar 06, 2014 32.51 32.90 32.47 32.76 3,488,494 +0.32(+0.99%)
Mar 05, 2014 32.41 32.57 32.24 32.44 3,760,579 +0.04(+0.12%)
Mar 04, 2014 32.24 32.49 32.17 32.40 5,279,315 +0.53(+1.66%)
Mar 03, 2014 31.64 31.93 31.40 31.87 5,903,132 -0.13(-0.41%)
Feb 28, 2014 31.84 32.11 31.70 32.00 6,393,827 +0.13(+0.41%)
Feb 27, 2014 31.40 31.89 31.32 31.87 4,527,874 +0.47(+1.50%)
Feb 26, 2014 31.50 31.58 31.14 31.40 4,516,925 -0.05(-0.16%)
Feb 25, 2014 31.73 31.75 31.38 31.45 5,110,965 -0.35(-1.10%)
Feb 24, 2014 31.33 31.98 31.33 31.80 4,555,186 +0.45(+1.44%)
Feb 21, 2014 31.22 31.58 31.12 31.35 4,638,899 +0.17(+0.55%)
Feb 20, 2014 31.18 31.28 30.82 31.18 6,164,679 +0.05(+0.16%)
Feb 19, 2014 31.63 31.83 31.10 31.13 4,369,587 -0.63(-1.98%)
Feb 18, 2014 31.85 31.95 31.69 31.76 3,527,897 -0.03(-0.09%)
Feb 14, 2014 31.91 31.79 31.79 31.79 4,948,800 -0.19(-0.59%)
Feb 13, 2014 31.74 32.01 31.68 31.98 3,479,674 +0.00(+0.00%)
Feb 12, 2014 32.04 32.27 31.82 31.98 2,545,092 +0.01(+0.03%)
Feb 11, 2014 31.53 32.04 31.33 31.97 4,738,462 +0.46(+1.46%)
Feb 10, 2014 31.75 31.77 31.34 31.51 4,695,231 -0.28(-0.88%)
Feb 07, 2014 31.64 31.84 31.39 31.79 5,292,548 +0.32(+1.02%)
Feb 06, 2014 31.01 31.49 30.96 31.47 3,671,715 +0.54(+1.75%)
Feb 05, 2014 31.14 31.26 30.84 30.93 4,187,461 -0.26(-0.83%)
Feb 04, 2014 31.17 31.35 30.94 31.19 8,462,292 +0.28(+0.91%)
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.