Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.01 18.21 17.66 17.71 479 -0.30(-1.67%)
Jun 29, 2010 17.98 18.47 17.91 18.01 14,280 -0.55(-2.98%)
Jun 25, 2010 18.56 18.70 18.30 18.56 17,286,744 +0.26(+1.41%)
Jun 24, 2010 18.65 18.67 18.27 18.30 1,394 -0.43(-2.30%)
Jun 23, 2010 18.81 18.98 18.62 18.73 9,748,121 -0.09(-0.50%)
Jun 22, 2010 18.94 19.18 18.82 18.83 12,202,398 -0.12(-0.64%)
Jun 21, 2010 19.26 19.30 18.87 18.95 12,970,693 -0.11(-0.60%)
Jun 18, 2010 19.06 19.08 18.83 19.06 11,690,139 +0.19(+1.03%)
Jun 17, 2010 18.88 18.93 18.65 18.87 139 -0.04(-0.23%)
Jun 16, 2010 18.81 19.00 18.75 18.91 10,250,308 -0.09(-0.49%)
Jun 15, 2010 18.57 19.00 18.45 19.00 11,893,154 +0.60(+3.23%)
Jun 14, 2010 18.87 18.87 18.39 18.41 15,071,333 -0.37(-1.99%)
Jun 11, 2010 18.38 18.80 18.36 18.78 11,786,719 +0.19(+1.04%)
Jun 10, 2010 18.40 18.64 18.26 18.59 26,065,556 +0.42(+2.33%)
Jun 09, 2010 18.31 18.38 18.06 18.17 46,858,644 -0.06(-0.31%)
Jun 08, 2010 18.44 18.48 17.86 18.22 46,765,640 -0.15(-0.82%)
Jun 07, 2010 18.77 18.85 18.37 18.37 24,100,080 -0.27(-1.46%)
Jun 04, 2010 18.65 19.14 18.57 18.65 40,663,352 -0.92(-4.69%)
Jun 03, 2010 19.59 19.67 19.34 19.56 10,632,396 -0.01(-0.04%)
Jun 02, 2010 19.11 19.59 19.09 19.57 234,122 +0.57(+2.98%)
Jun 01, 2010 19.40 19.50 18.99 19.00 15,161,760 -0.50(-2.57%)
May 28, 2010 19.51 20.07 19.45 19.51 15,264,412 -0.60(-2.96%)
May 27, 2010 20.05 20.15 19.82 20.10 13,772,817 +0.49(+2.52%)
May 26, 2010 19.76 20.06 19.54 19.61 278 +0.11(+0.55%)
May 25, 2010 19.07 19.50 18.83 19.50 23,689,930 +0.01(+0.07%)
May 24, 2010 19.84 20.03 19.47 19.49 11,994,529 -0.47(-2.34%)
May 21, 2010 19.13 20.02 19.10 19.95 28,288,594 +0.12(+0.61%)
May 20, 2010 20.12 20.40 19.82 19.83 43,418 -0.81(-3.93%)
May 19, 2010 20.80 21.06 20.48 20.64 17,997,686 -0.27(-1.30%)
May 18, 2010 21.57 21.57 20.80 20.91 278 -0.46(-2.15%)
May 17, 2010 21.29 21.41 20.97 21.37 11,370,290 +0.07(+0.34%)
May 14, 2010 21.30 21.53 21.16 21.30 18,317,032 -0.20(-0.93%)
May 13, 2010 22.06 22.10 21.44 21.50 19,720,550 -0.67(-3.04%)
May 12, 2010 22.35 22.40 22.06 22.17 14,833,659 -0.04(-0.19%)
May 11, 2010 22.43 22.53 22.13 22.22 21,488,520 -0.42(-1.87%)
May 10, 2010 22.35 22.65 22.22 22.64 11,756,888 +1.08(+5.02%)
May 07, 2010 21.75 22.26 21.44 21.56 25,340,534 -0.09(-0.40%)
May 06, 2010 22.09 22.61 20.80 21.64 5,995 -0.44(-2.00%)
May 05, 2010 22.14 22.74 22.01 22.08 14,636,380 +0.13(+0.60%)
May 04, 2010 22.24 22.29 21.84 21.95 12,519,747 -0.52(-2.30%)
May 03, 2010 22.35 22.58 22.25 22.47 6,996,605 +0.14(+0.64%)
Apr 30, 2010 22.82 22.89 22.30 22.32 10,666,375 -0.60(-2.63%)
Apr 29, 2010 22.63 23.07 22.50 22.93 8,479,105 +0.52(+2.34%)
Apr 28, 2010 22.32 22.59 22.20 22.40 8,673,966 +0.33(+1.49%)
Apr 27, 2010 22.45 22.74 22.03 22.07 13,200,135 -0.56(-2.46%)
Apr 26, 2010 22.79 22.90 22.62 22.63 11,478,354 -0.21(-0.94%)
Apr 23, 2010 23.12 23.12 22.72 22.85 13,197,553 -0.34(-1.45%)
Apr 22, 2010 22.84 23.18 22.70 23.18 14,526,304 +0.14(+0.62%)
Apr 21, 2010 22.96 23.20 22.85 23.04 14,402,123 +0.05(+0.22%)
Apr 20, 2010 22.82 23.11 22.55 22.99 139 +0.01(+0.03%)
Apr 19, 2010 22.70 23.01 22.45 22.98 12,037,916 +0.41(+1.81%)
Apr 16, 2010 22.79 22.91 22.00 22.57 18,690,756 -0.32(-1.41%)
Apr 15, 2010 23.06 23.23 22.82 22.90 11,751,986 -0.11(-0.50%)
Apr 14, 2010 23.10 23.24 22.58 23.01 19,205,298 -0.21(-0.89%)
Apr 13, 2010 23.23 23.35 22.92 23.22 7,148,610 -0.05(-0.21%)
Apr 12, 2010 22.95 23.34 22.95 23.27 9,047,662 +0.42(+1.85%)
Apr 09, 2010 22.79 22.93 22.66 22.85 6,195,660 +0.07(+0.31%)
Apr 08, 2010 22.44 22.82 22.40 22.77 8,569,058 +0.28(+1.24%)
Apr 07, 2010 22.67 22.80 22.40 22.50 8,233,107 -0.17(-0.76%)
Apr 06, 2010 22.45 22.70 22.29 22.67 6,522,417 +0.22(+0.99%)
Apr 05, 2010 22.45 22.59 22.30 22.45 6,538,199 +0.09(+0.42%)
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.