Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.92 34.04 33.50 33.63 7,993,921 +0.14(+0.43%)
Jun 29, 2015 34.06 34.15 33.46 33.49 6,343,657 -0.95(-2.77%)
Jun 26, 2015 34.47 34.62 34.32 34.44 8,092,708 +0.10(+0.30%)
Jun 25, 2015 34.79 34.83 34.34 34.34 3,803,363 -0.35(-1.02%)
Jun 24, 2015 34.84 35.03 34.66 34.69 4,727,072 -0.30(-0.85%)
Jun 23, 2015 34.99 35.08 34.85 34.99 5,835,782 +0.15(+0.44%)
Jun 22, 2015 34.88 35.00 34.75 34.84 5,892,279 +0.28(+0.81%)
Jun 19, 2015 34.60 34.72 34.54 34.56 11,903,816 -0.12(-0.35%)
Jun 18, 2015 34.70 34.75 34.44 34.68 10,902,557 +0.10(+0.28%)
Jun 17, 2015 34.76 34.84 34.49 34.58 8,515,736 -0.04(-0.12%)
Jun 16, 2015 34.58 34.76 34.53 34.62 10,274,582 -0.07(-0.21%)
Jun 15, 2015 34.67 34.73 34.48 34.69 9,225,618 -0.31(-0.89%)
Jun 12, 2015 35.12 35.17 34.90 35.00 7,304,580 -0.16(-0.46%)
Jun 11, 2015 35.04 35.28 35.00 35.16 7,269,844 +0.11(+0.32%)
Jun 10, 2015 34.98 35.25 34.89 35.05 12,380,885 +0.27(+0.78%)
Jun 09, 2015 34.73 34.91 34.61 34.78 4,433,164 +0.05(+0.14%)
Jun 08, 2015 34.71 35.06 34.67 34.73 7,250,352 -0.02(-0.05%)
Jun 05, 2015 35.06 35.16 34.40 34.75 9,978,213 +0.32(+0.93%)
Jun 04, 2015 34.32 34.76 34.32 34.43 10,697,135 -0.36(-1.04%)
Jun 03, 2015 34.38 34.96 34.32 34.79 6,285,944 +0.41(+1.19%)
Jun 02, 2015 34.36 34.42 34.16 34.38 9,841,459 -0.02(-0.05%)
Jun 01, 2015 34.85 34.91 34.35 34.40 15,677,412 -0.35(-1.02%)
May 29, 2015 35.15 35.15 34.75 34.75 9,335,808 -0.47(-1.34%)
May 28, 2015 35.11 35.25 34.91 35.22 6,919,558 +0.06(+0.16%)
May 27, 2015 34.96 35.34 34.76 35.16 7,513,402 +0.34(+0.97%)
May 26, 2015 34.84 34.92 34.56 34.83 7,809,354 -0.01(-0.02%)
May 22, 2015 34.94 34.84 34.84 34.84 3,737,925 -0.14(-0.39%)
May 21, 2015 34.77 35.08 34.74 34.97 5,252,088 +0.02(+0.05%)
May 20, 2015 34.87 35.13 34.76 34.96 5,159,584 +0.06(+0.18%)
May 19, 2015 34.95 35.04 34.76 34.89 9,350,561 +0.06(+0.16%)
May 18, 2015 34.56 34.91 34.47 34.84 8,517,018 +0.30(+0.88%)
May 15, 2015 34.77 34.83 34.40 34.53 7,058,078 -0.22(-0.65%)
May 14, 2015 34.84 34.84 34.61 34.76 5,707,353 +0.08(+0.23%)
May 13, 2015 34.53 34.79 34.50 34.68 5,486,209 +0.07(+0.21%)
May 12, 2015 34.45 34.72 34.36 34.60 4,841,787 -0.06(-0.16%)
May 11, 2015 34.86 34.96 34.65 34.66 7,660,668 -0.13(-0.37%)
May 08, 2015 34.92 34.97 34.69 34.79 8,430,332 +0.08(+0.23%)
May 07, 2015 34.38 34.82 34.27 34.71 7,653,018 +0.30(+0.86%)
May 06, 2015 34.49 34.66 34.17 34.41 6,504,597 +0.03(+0.09%)
May 05, 2015 34.53 34.97 34.36 34.38 9,032,902 -0.30(-0.88%)
May 04, 2015 34.27 34.74 34.25 34.68 4,970,718 +0.43(+1.26%)
May 01, 2015 34.15 34.27 33.82 34.25 7,614,676 +0.32(+0.94%)
Apr 30, 2015 34.16 34.35 33.81 33.93 5,799,836 -0.28(-0.82%)
Apr 29, 2015 33.83 34.41 33.83 34.21 7,920,895 +0.08(+0.23%)
Apr 28, 2015 33.47 34.15 33.44 34.13 7,642,502 +0.63(+1.88%)
Apr 27, 2015 33.61 33.84 33.48 33.50 8,026,349 -0.08(-0.24%)
Apr 24, 2015 33.84 34.04 33.36 33.58 6,485,435 -0.41(-1.20%)
Apr 23, 2015 33.93 34.24 33.74 33.99 6,645,411 +0.12(+0.35%)
Apr 22, 2015 33.32 33.88 32.80 33.87 11,956,349 +1.11(+3.39%)
Apr 21, 2015 32.74 32.85 32.56 32.76 4,810,595 +0.21(+0.64%)
Apr 20, 2015 32.46 32.72 32.41 32.55 4,381,740 +0.22(+0.69%)
Apr 17, 2015 32.61 32.69 32.21 32.33 6,404,096 -0.45(-1.36%)
Apr 16, 2015 32.81 32.86 32.63 32.77 3,733,376 -0.06(-0.17%)
Apr 15, 2015 32.81 32.96 32.72 32.83 4,382,697 +0.06(+0.17%)
Apr 14, 2015 32.69 32.83 32.51 32.77 5,830,044 +0.09(+0.27%)
Apr 13, 2015 32.48 32.84 32.45 32.69 4,588,071 +0.07(+0.22%)
Apr 10, 2015 32.57 32.63 32.41 32.61 2,613,642 +0.02(+0.05%)
Apr 09, 2015 32.48 32.63 32.30 32.60 3,639,997 +0.12(+0.37%)
Apr 08, 2015 32.47 32.71 32.33 32.48 4,153,783 +0.10(+0.30%)
Apr 07, 2015 32.34 32.59 32.22 32.38 5,508,035 +0.06(+0.20%)
Apr 06, 2015 32.04 32.41 31.90 32.32 4,864,693 -0.05(-0.15%)
Apr 02, 2015 32.10 32.37 32.37 32.37 4,453,759 +0.27(+0.85%)
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.