Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.88 31.21 30.49 31.20 9,236,781 +0.68(+2.24%)
Jun 29, 2016 29.90 30.53 29.69 30.52 10,499,457 +0.97(+3.29%)
Jun 28, 2016 29.33 29.54 28.95 29.54 8,133,983 +0.73(+2.54%)
Jun 27, 2016 29.89 29.92 28.68 28.81 13,614,284 -1.69(-5.55%)
Jun 24, 2016 31.62 31.80 30.48 30.51 15,020,550 -2.85(-8.55%)
Jun 23, 2016 33.00 33.36 33.00 33.36 5,592,557 +0.75(+2.32%)
Jun 22, 2016 32.51 32.78 32.46 32.60 5,858,132 +0.13(+0.40%)
Jun 21, 2016 32.68 32.68 32.38 32.47 4,608,656 +0.02(+0.05%)
Jun 20, 2016 32.83 33.01 32.41 32.46 6,182,256 +0.29(+0.90%)
Jun 17, 2016 32.31 32.47 32.02 32.17 6,812,340 -0.08(-0.25%)
Jun 16, 2016 31.93 32.27 31.64 32.25 4,946,156 -0.08(-0.25%)
Jun 15, 2016 32.46 32.68 32.29 32.33 5,243,437 +0.09(+0.27%)
Jun 14, 2016 32.76 33.06 32.13 32.24 8,121,626 -0.65(-1.98%)
Jun 13, 2016 33.00 33.35 32.89 32.89 6,559,163 -0.22(-0.68%)
Jun 10, 2016 32.98 33.18 32.93 33.12 6,637,365 -0.33(-0.98%)
Jun 09, 2016 33.58 33.61 33.22 33.45 7,002,754 -0.33(-0.97%)
Jun 08, 2016 33.75 33.99 33.69 33.78 4,403,401 +0.02(+0.05%)
Jun 07, 2016 34.02 34.14 33.75 33.76 5,766,743 -0.28(-0.83%)
Jun 06, 2016 33.46 34.22 33.46 34.04 6,289,165 +0.70(+2.10%)
Jun 03, 2016 33.14 33.44 32.89 33.34 9,108,874 -0.51(-1.52%)
Jun 02, 2016 33.87 33.89 33.68 33.86 6,012,124 -0.07(-0.21%)
Jun 01, 2016 33.47 33.98 33.21 33.93 5,024,565 +0.15(+0.45%)
May 31, 2016 34.14 34.18 33.66 33.78 7,009,057 -0.17(-0.50%)
May 27, 2016 33.86 33.94 33.94 33.94 5,016,502 +0.19(+0.57%)
May 26, 2016 33.80 33.97 33.53 33.75 4,454,028 -0.14(-0.43%)
May 25, 2016 33.71 34.17 33.66 33.90 6,907,880 +0.43(+1.27%)
May 24, 2016 33.10 33.69 33.04 33.47 5,918,837 +0.57(+1.73%)
May 23, 2016 32.87 33.05 32.64 32.90 4,467,371 -0.08(-0.24%)
May 20, 2016 32.93 33.27 32.89 32.98 5,367,204 +0.19(+0.59%)
May 19, 2016 32.80 33.13 32.51 32.79 7,070,026 -0.25(-0.75%)
May 18, 2016 32.04 33.05 32.01 33.04 10,002,411 +1.04(+3.26%)
May 17, 2016 31.75 32.25 31.68 31.99 10,158,518 +0.08(+0.25%)
May 16, 2016 31.58 32.08 31.56 31.91 4,862,246 +0.24(+0.76%)
May 13, 2016 31.92 32.24 31.55 31.67 6,738,558 -0.24(-0.75%)
May 12, 2016 32.22 32.44 31.68 31.91 8,360,489 -0.10(-0.33%)
May 11, 2016 32.18 32.43 32.02 32.02 6,622,358 -0.30(-0.92%)
May 10, 2016 31.87 32.34 31.79 32.31 5,170,780 +0.70(+2.21%)
May 09, 2016 31.70 31.91 31.50 31.62 5,870,215 -0.13(-0.40%)
May 06, 2016 31.44 31.79 31.30 31.74 4,425,308 +0.10(+0.33%)
May 05, 2016 31.54 31.76 31.36 31.64 4,719,671 +0.10(+0.31%)
May 04, 2016 31.63 31.94 31.37 31.54 5,351,461 -0.43(-1.33%)
May 03, 2016 32.19 32.21 31.65 31.97 6,194,440 -0.77(-2.35%)
May 02, 2016 32.35 32.80 32.14 32.74 7,541,105 +0.43(+1.32%)
Apr 29, 2016 32.27 32.53 31.92 32.31 7,406,389 -0.18(-0.57%)
Apr 28, 2016 32.67 32.91 32.44 32.50 6,819,211 -0.51(-1.55%)
Apr 27, 2016 32.83 33.27 32.78 33.01 6,413,944 +0.04(+0.12%)
Apr 26, 2016 32.71 33.01 32.67 32.97 7,510,817 +0.45(+1.38%)
Apr 25, 2016 32.67 32.91 32.47 32.52 7,963,411 -0.31(-0.95%)
Apr 22, 2016 32.45 33.11 32.41 32.83 8,522,804 +0.29(+0.88%)
Apr 21, 2016 32.12 32.75 31.92 32.55 10,512,647 +0.78(+2.47%)
Apr 20, 2016 31.04 31.76 31.04 31.76 9,146,724 +0.70(+2.27%)
Apr 19, 2016 30.69 31.18 30.69 31.06 6,367,996 +0.42(+1.38%)
Apr 18, 2016 30.14 30.64 30.03 30.64 5,324,339 +0.37(+1.22%)
Apr 15, 2016 30.40 30.60 30.15 30.27 6,614,813 -0.17(-0.55%)
Apr 14, 2016 30.16 30.72 30.00 30.44 5,817,636 +0.22(+0.74%)
Apr 13, 2016 29.14 30.21 29.13 30.21 7,503,863 +1.32(+4.57%)
Apr 12, 2016 28.80 29.05 28.72 28.89 6,916,791 +0.22(+0.75%)
Apr 11, 2016 28.60 28.90 28.50 28.68 5,007,889 +0.30(+1.04%)
Apr 08, 2016 28.83 28.89 28.34 28.38 6,732,050 -0.14(-0.50%)
Apr 07, 2016 29.27 29.38 28.42 28.52 6,150,071 -1.04(-3.52%)
Apr 06, 2016 29.16 29.67 29.14 29.56 13,421,539 +0.36(+1.23%)
Apr 05, 2016 29.26 29.50 29.10 29.20 8,074,293 -0.42(-1.40%)
Apr 04, 2016 29.52 29.74 29.44 29.62 5,845,819 +0.09(+0.30%)
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.