Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.01 20.10 18.81 19.94 28,148,216 +1.64(+8.99%)
Mar 30, 2009 18.97 19.25 18.10 18.29 23,249,998 -1.58(-7.95%)
Mar 26, 2009 19.72 20.22 19.12 19.87 26,648,438 +0.32(+1.66%)
Mar 25, 2009 18.80 19.59 18.06 19.55 28,350,130 +0.99(+5.32%)
Mar 24, 2009 19.32 20.10 18.38 18.56 30,234,438 -1.01(-5.16%)
Mar 23, 2009 18.47 19.94 18.35 19.57 35,831,764 +2.77(+16.51%)
Mar 20, 2009 18.00 18.00 16.80 16.80 27,700,802 -1.80(-9.69%)
Mar 19, 2009 20.10 20.13 17.66 18.60 35,539,248 -1.25(-6.32%)
Mar 18, 2009 16.93 20.08 16.70 19.85 43,240,248 +2.53(+14.58%)
Mar 17, 2009 16.00 17.40 15.72 17.32 22,513,460 +1.33(+8.34%)
Mar 16, 2009 16.83 17.60 15.85 15.99 24,319,686 -0.71(-4.27%)
Mar 13, 2009 17.30 17.30 15.91 16.70 0 -0.70(-4.01%)
Mar 12, 2009 16.06 17.56 15.52 17.40 37,603,120 +1.50(+9.45%)
Mar 11, 2009 14.72 16.36 14.49 15.90 35,929,736 +1.39(+9.58%)
Mar 10, 2009 13.41 14.51 12.74 14.51 36,992,268 +1.79(+14.10%)
Mar 09, 2009 12.70 13.31 12.32 12.72 24,786,952 -0.16(-1.26%)
Mar 06, 2009 14.09 14.31 11.06 12.88 0 -0.99(-7.12%)
Mar 05, 2009 14.93 15.40 13.61 13.87 26,987,730 -1.64(-10.56%)
Mar 04, 2009 16.16 16.27 15.09 15.50 23,633,428 +0.37(+2.47%)
Mar 02, 2009 15.21 16.05 15.03 15.13 23,793,036 -0.52(-3.29%)
Feb 27, 2009 15.45 16.40 15.45 15.64 0 -0.79(-4.81%)
Feb 26, 2009 17.31 17.76 16.10 16.44 23,237,164 -0.35(-2.10%)
Feb 25, 2009 16.99 17.40 16.08 16.79 23,143,176 -0.41(-2.38%)
Feb 24, 2009 15.41 17.28 15.30 17.20 27,288,374 +1.90(+12.41%)
Feb 23, 2009 16.32 16.53 15.29 15.30 19,899,150 -0.81(-5.04%)
Feb 20, 2009 15.77 16.46 15.19 16.11 26,450,598 -0.36(-2.19%)
Feb 19, 2009 17.04 17.35 16.37 16.47 13,966,294 -0.24(-1.44%)
Feb 18, 2009 16.75 17.58 16.00 16.71 19,177,768 +0.39(+2.38%)
Feb 17, 2009 16.60 17.44 16.24 16.32 24,680,176 -1.50(-8.43%)
Feb 13, 2009 18.35 18.55 17.79 17.83 15,646,132 -1.18(-6.20%)
Feb 12, 2009 18.64 19.02 17.64 19.00 18,680,002 -0.51(-2.60%)
Feb 11, 2009 18.54 19.58 18.21 19.51 13,857,578 +1.19(+6.51%)
Feb 10, 2009 19.55 19.94 18.14 18.32 20,646,422 -1.62(-8.14%)
Feb 09, 2009 20.22 20.39 19.48 19.94 10,482,444 -0.11(-0.53%)
Feb 06, 2009 19.79 20.66 19.40 20.05 21,197,804 +0.65(+3.35%)
Feb 05, 2009 19.11 20.10 18.71 19.40 19,754,088 +0.00(+0.00%)
Feb 04, 2009 19.33 19.89 18.84 19.40 15,406,360 +0.24(+1.25%)
Feb 03, 2009 19.46 19.48 17.89 19.16 20,259,822 -0.02(-0.11%)
Feb 02, 2009 17.72 19.22 17.72 19.18 15,692,195 +1.02(+5.59%)
Jan 30, 2009 18.59 19.22 17.87 18.16 0 -0.11(-0.62%)
Jan 29, 2009 19.10 19.58 18.19 18.28 17,261,208 -1.52(-7.70%)
Jan 28, 2009 18.49 20.04 18.00 19.80 27,249,604 +2.38(+13.65%)
Jan 27, 2009 17.18 17.49 16.58 17.42 14,047,811 +0.60(+3.57%)
Jan 26, 2009 17.18 17.43 16.33 16.82 17,329,504 -0.03(-0.17%)
Jan 23, 2009 14.91 17.11 14.63 16.85 18,395,630 +1.27(+8.15%)
Jan 22, 2009 15.88 17.11 15.43 15.58 26,548,358 -0.65(-4.00%)
Jan 21, 2009 14.65 16.77 14.65 16.23 46,706,172 +2.99(+22.60%)
Jan 20, 2009 13.34 13.76 10.76 13.24 70,714,896 -3.04(-18.66%)
Jan 19, 2009 15.99 23.27 15.68 16.28 2,179,344 +0.28(+1.74%)
Jan 16, 2009 16.56 16.97 15.37 16.00 20,057,260 -0.22(-1.33%)
Jan 15, 2009 16.31 16.74 15.56 16.21 20,225,454 -0.08(-0.47%)
Jan 14, 2009 16.98 17.16 16.23 16.29 15,288,162 -1.31(-7.44%)
Jan 13, 2009 17.23 17.75 17.08 17.60 12,608,865 +0.15(+0.84%)
Jan 12, 2009 17.72 18.00 17.25 17.45 12,519,138 -0.38(-2.11%)
Jan 09, 2009 18.49 18.88 17.70 17.83 9,837,223 -0.55(-2.99%)
Jan 08, 2009 18.39 18.82 18.10 18.38 11,352,430 -0.28(-1.49%)
Jan 07, 2009 18.85 19.44 18.51 18.66 10,630,796 -0.63(-3.29%)
Jan 06, 2009 19.54 19.85 19.05 19.29 11,909,958 -0.03(-0.14%)
Jan 05, 2009 19.31 19.86 19.17 19.32 8,934,310 -0.55(-2.77%)
Jan 02, 2009 19.75 20.03 18.85 19.87 0 +0.13(+0.67%)
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.