Skip to main content

Bank of New York Mellon (NY: BK )

57.59 +0.66 (+1.15%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.27 16.60 16.25 16.59 10,833,050 +0.69(+4.33%)
Jun 28, 2012 15.76 15.93 15.57 15.90 9,585,225 -0.08(-0.47%)
Jun 27, 2012 15.78 16.03 15.70 15.98 5,566,860 +0.22(+1.39%)
Jun 26, 2012 15.74 15.86 15.58 15.76 6,044,222 +0.08(+0.48%)
Jun 25, 2012 15.75 15.81 15.55 15.68 6,660,177 -0.34(-2.12%)
Jun 22, 2012 15.93 16.11 15.86 16.02 9,820,058 +0.26(+1.63%)
Jun 21, 2012 16.19 16.31 15.75 15.76 8,609,022 -0.36(-2.25%)
Jun 20, 2012 16.23 16.33 15.98 16.13 8,899,663 -0.08(-0.47%)
Jun 19, 2012 15.94 16.29 15.94 16.20 8,584,910 +0.38(+2.39%)
Jun 18, 2012 15.82 16.01 15.74 15.82 7,094,397 -0.11(-0.71%)
Jun 15, 2012 15.85 15.94 15.73 15.94 16,144,370 +0.14(+0.91%)
Jun 14, 2012 15.58 15.89 15.53 15.79 9,217,151 +0.23(+1.51%)
Jun 13, 2012 15.52 15.76 15.49 15.56 8,119,148 -0.07(-0.44%)
Jun 12, 2012 15.30 15.64 15.12 15.63 10,925,533 +0.37(+2.43%)
Jun 11, 2012 15.67 15.76 15.24 15.26 8,601,722 -0.23(-1.51%)
Jun 08, 2012 15.39 15.50 15.25 15.49 7,845,949 +0.00(+0.00%)
Jun 07, 2012 15.57 15.65 15.37 15.49 11,601,421 +0.17(+1.13%)
Jun 06, 2012 14.99 15.33 14.90 15.32 7,405,077 +0.48(+3.21%)
Jun 05, 2012 14.62 14.95 14.62 14.84 7,674,131 +0.10(+0.67%)
Jun 04, 2012 14.91 15.09 14.59 14.74 8,444,526 -0.11(-0.71%)
Jun 01, 2012 15.06 15.11 14.80 14.85 10,061,278 -0.54(-3.49%)
May 31, 2012 15.36 15.54 15.17 15.39 10,847,361 -0.02(-0.15%)
May 30, 2012 15.73 15.76 15.34 15.41 10,128,560 -0.57(-3.55%)
May 29, 2012 15.78 15.98 15.73 15.98 10,595,763 +0.38(+2.42%)
May 25, 2012 15.61 15.75 15.53 15.60 8,098,280 -0.07(-0.43%)
May 24, 2012 15.52 15.67 15.39 15.67 11,147,786 +0.17(+1.12%)
May 23, 2012 15.26 15.52 15.10 15.49 8,523,668 +0.08(+0.54%)
May 22, 2012 15.45 15.76 15.30 15.41 10,789,202 +0.02(+0.10%)
May 21, 2012 15.25 15.52 15.15 15.39 7,798,099 +0.10(+0.64%)
May 18, 2012 15.54 15.57 15.24 15.30 13,805,445 -0.12(-0.78%)
May 17, 2012 15.72 15.75 15.42 15.42 14,566,017 -0.31(-1.97%)
May 16, 2012 16.09 16.18 15.72 15.73 14,839,228 -0.24(-1.51%)
May 15, 2012 16.16 16.29 15.92 15.97 12,254,589 -0.20(-1.26%)
May 14, 2012 16.43 16.64 16.16 16.17 14,010,234 -0.52(-3.12%)
May 11, 2012 16.63 16.94 16.44 16.69 10,147,279 -0.11(-0.63%)
May 10, 2012 16.99 17.05 16.74 16.80 10,402,364 +0.03(+0.18%)
May 09, 2012 17.03 17.07 16.69 16.77 12,122,250 -0.51(-2.97%)
May 08, 2012 17.34 17.42 17.14 17.28 12,621,348 -0.17(-1.00%)
May 07, 2012 17.34 17.55 17.33 17.46 16,753,779 +0.02(+0.13%)
May 04, 2012 17.64 17.71 17.40 17.43 12,257,294 -0.31(-1.75%)
May 03, 2012 18.02 18.16 17.71 17.74 12,282,336 -0.33(-1.80%)
May 02, 2012 17.95 18.18 17.78 18.07 10,794,909 -0.02(-0.08%)
May 01, 2012 17.82 18.30 17.77 18.08 8,701,243 +0.21(+1.18%)
Apr 30, 2012 17.90 17.99 17.77 17.87 7,698,726 -0.14(-0.80%)
Apr 27, 2012 18.02 18.08 17.86 18.02 8,164,716 +0.11(+0.59%)
Apr 26, 2012 17.78 17.93 17.64 17.91 7,325,919 +0.14(+0.77%)
Apr 25, 2012 17.62 17.80 17.50 17.77 11,071,742 +0.31(+1.76%)
Apr 24, 2012 17.09 17.51 17.09 17.47 14,313,001 +0.41(+2.42%)
Apr 23, 2012 16.91 17.10 16.81 17.05 10,141,081 -0.12(-0.70%)
Apr 20, 2012 17.23 17.33 17.12 17.17 11,989,340 +0.07(+0.40%)
Apr 19, 2012 17.39 17.56 17.02 17.11 14,437,790 -0.24(-1.39%)
Apr 18, 2012 17.44 17.72 17.28 17.35 12,982,535 -0.54(-3.03%)
Apr 17, 2012 17.66 17.97 17.56 17.89 9,674,770 +0.38(+2.19%)
Apr 16, 2012 17.54 17.68 17.34 17.50 6,634,924 +0.14(+0.78%)
Apr 13, 2012 17.85 17.85 17.37 17.37 11,314,347 -0.62(-3.47%)
Apr 12, 2012 17.66 17.99 17.61 17.99 8,288,617 +0.35(+2.00%)
Apr 11, 2012 17.66 17.87 17.54 17.64 10,981,782 +0.27(+1.56%)
Apr 10, 2012 17.54 17.67 17.35 17.37 15,934,181 -0.17(-0.99%)
Apr 09, 2012 17.60 17.65 17.41 17.54 9,358,586 -0.36(-2.01%)
Apr 05, 2012 18.07 18.14 17.80 17.90 8,919,838 -0.24(-1.33%)
Apr 04, 2012 18.29 18.31 17.88 18.14 13,013,485 -0.40(-2.15%)
Apr 03, 2012 18.33 18.58 18.22 18.54 16,697,001 +0.14(+0.74%)
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.