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 28, 2013 22.08 22.10 21.56 21.67 13,722,365 -0.52(-2.33%)
Jun 27, 2013 22.08 22.25 21.93 22.18 7,156,671 +0.30(+1.38%)
Jun 26, 2013 22.03 22.12 21.85 21.88 8,582,917 +0.05(+0.21%)
Jun 25, 2013 21.78 21.92 21.61 21.84 6,614,966 +0.32(+1.47%)
Jun 24, 2013 21.74 21.81 21.27 21.52 13,596,493 -0.46(-2.07%)
Jun 21, 2013 22.60 22.62 21.71 21.98 13,993,824 -0.40(-1.79%)
Jun 20, 2013 22.69 22.69 22.29 22.38 10,131,771 -0.53(-2.29%)
Jun 19, 2013 22.99 23.34 22.76 22.90 11,413,274 -0.09(-0.40%)
Jun 18, 2013 22.76 23.08 22.64 23.00 6,548,731 +0.31(+1.36%)
Jun 17, 2013 22.69 22.87 22.51 22.69 7,006,386 +0.19(+0.82%)
Jun 14, 2013 22.77 22.86 22.44 22.50 3,623,049 -0.27(-1.19%)
Jun 13, 2013 22.39 22.79 22.32 22.77 6,411,693 +0.32(+1.45%)
Jun 12, 2013 22.97 23.01 22.43 22.45 4,753,930 -0.33(-1.46%)
Jun 11, 2013 23.07 23.19 22.76 22.78 4,995,528 -0.52(-2.22%)
Jun 10, 2013 23.19 23.53 23.03 23.30 10,121,760 +0.24(+1.04%)
Jun 07, 2013 22.99 23.11 22.75 23.06 9,855,692 +0.26(+1.15%)
Jun 06, 2013 22.41 22.81 22.15 22.79 8,927,719 +0.39(+1.72%)
Jun 05, 2013 23.03 23.08 22.38 22.41 8,134,572 -0.69(-2.98%)
Jun 04, 2013 23.34 23.55 23.01 23.10 5,420,520 -0.24(-1.03%)
Jun 03, 2013 23.30 23.52 22.87 23.34 6,719,337 +0.12(+0.50%)
May 31, 2013 23.54 23.83 23.22 23.22 8,239,738 -0.38(-1.60%)
May 30, 2013 23.30 23.78 23.20 23.60 9,109,394 +0.36(+1.53%)
May 29, 2013 23.06 23.51 23.05 23.24 8,445,651 +0.00(+0.00%)
May 28, 2013 23.10 23.47 23.06 23.24 9,636,133 +0.45(+1.97%)
May 24, 2013 22.73 22.81 22.59 22.79 8,347,515 -0.10(-0.44%)
May 23, 2013 22.73 23.03 22.63 22.89 5,731,525 -0.11(-0.47%)
May 22, 2013 23.26 23.57 22.91 23.00 8,720,207 -0.24(-1.03%)
May 21, 2013 23.49 23.64 23.20 23.24 7,554,752 -0.25(-1.05%)
May 20, 2013 23.48 23.67 23.41 23.49 5,808,992 -0.02(-0.10%)
May 17, 2013 23.12 23.61 23.12 23.51 6,118,143 +0.45(+1.94%)
May 16, 2013 23.20 23.37 22.97 23.06 6,747,542 -0.27(-1.16%)
May 15, 2013 23.10 23.40 22.95 23.34 7,699,281 +1.07(+4.82%)
May 13, 2013 21.80 22.38 21.74 22.26 8,521,783 +0.41(+1.87%)
May 10, 2013 21.78 21.87 21.71 21.85 6,470,865 +0.09(+0.39%)
May 09, 2013 21.93 21.99 21.76 21.77 5,480,281 -0.16(-0.74%)
May 08, 2013 21.92 21.95 21.71 21.93 6,966,965 -0.02(-0.07%)
May 07, 2013 21.87 21.99 21.69 21.94 4,154,445 +0.16(+0.74%)
May 06, 2013 21.91 22.07 21.74 21.78 7,199,374 -0.14(-0.63%)
May 03, 2013 21.84 22.00 21.58 21.92 5,974,518 +0.34(+1.57%)
May 02, 2013 21.48 21.75 21.42 21.58 5,823,674 +0.19(+0.87%)
May 01, 2013 21.73 21.80 21.33 21.40 7,723,864 -0.40(-1.84%)
Apr 30, 2013 21.72 21.86 21.54 21.80 5,728,052 +0.11(+0.50%)
Apr 29, 2013 21.47 21.74 21.47 21.69 5,187,179 +0.15(+0.68%)
Apr 26, 2013 21.43 21.59 21.34 21.54 5,992,128 +0.08(+0.40%)
Apr 25, 2013 21.50 21.68 21.39 21.46 6,698,366 +0.06(+0.29%)
Apr 24, 2013 21.21 21.45 21.17 21.40 7,357,460 +0.24(+1.13%)
Apr 23, 2013 21.03 21.19 20.86 21.16 9,557,757 +0.30(+1.44%)
Apr 22, 2013 20.77 20.96 20.58 20.86 8,081,534 +0.12(+0.59%)
Apr 19, 2013 20.64 20.75 20.46 20.74 12,143,035 +0.22(+1.09%)
Apr 18, 2013 20.96 21.03 20.46 20.51 9,402,965 -0.38(-1.80%)
Apr 17, 2013 20.81 21.09 20.56 20.89 12,731,472 -0.44(-2.05%)
Apr 16, 2013 21.20 21.38 21.00 21.33 8,664,548 +0.33(+1.57%)
Apr 15, 2013 21.78 21.79 20.99 21.00 8,982,622 -0.86(-3.94%)
Apr 12, 2013 21.80 22.05 21.79 21.86 5,155,301 -0.15(-0.70%)
Apr 11, 2013 22.02 22.30 21.84 22.01 7,147,464 +0.02(+0.11%)
Apr 10, 2013 21.34 22.00 21.34 21.99 7,664,007 +0.70(+3.28%)
Apr 09, 2013 21.19 21.42 21.09 21.29 4,932,092 +0.16(+0.76%)
Apr 08, 2013 21.02 21.15 20.86 21.13 5,079,619 +0.11(+0.51%)
Apr 05, 2013 20.76 21.06 20.63 21.02 5,889,402 -0.08(-0.40%)
Apr 04, 2013 21.12 21.32 21.04 21.10 9,096,893 +0.03(+0.15%)
Apr 03, 2013 21.66 21.66 21.04 21.07 8,452,143 -0.53(-2.45%)
Apr 02, 2013 21.46 21.62 21.43 21.60 5,085,042 +0.19(+0.90%)
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.