Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.03 16.35 16.01 16.34 10,994,565 +0.68(+4.33%)
Jun 28, 2012 15.53 15.70 15.34 15.67 9,728,136 -0.07(-0.47%)
Jun 27, 2012 15.55 15.79 15.47 15.74 5,649,859 +0.22(+1.39%)
Jun 26, 2012 15.51 15.63 15.35 15.53 6,134,338 +0.07(+0.48%)
Jun 25, 2012 15.52 15.58 15.32 15.45 6,759,477 -0.34(-2.12%)
Jun 22, 2012 15.70 15.88 15.63 15.79 9,966,470 +0.25(+1.63%)
Jun 21, 2012 15.95 16.07 15.51 15.53 8,737,378 -0.36(-2.25%)
Jun 20, 2012 15.99 16.09 15.75 15.89 9,032,353 -0.07(-0.47%)
Jun 19, 2012 15.70 16.05 15.70 15.96 8,712,907 +0.37(+2.39%)
Jun 18, 2012 15.59 15.77 15.51 15.59 7,200,171 -0.11(-0.71%)
Jun 15, 2012 15.61 15.70 15.50 15.70 16,385,074 +0.14(+0.91%)
Jun 14, 2012 15.35 15.65 15.30 15.56 9,354,574 +0.23(+1.51%)
Jun 13, 2012 15.29 15.53 15.26 15.33 8,240,201 -0.07(-0.44%)
Jun 12, 2012 15.08 15.41 14.90 15.40 11,088,427 +0.36(+2.43%)
Jun 11, 2012 15.44 15.53 15.01 15.03 8,729,969 -0.23(-1.51%)
Jun 08, 2012 15.17 15.27 15.03 15.26 7,962,928 +0.00(+0.00%)
Jun 07, 2012 15.34 15.42 15.15 15.26 11,774,393 +0.17(+1.13%)
Jun 06, 2012 14.77 15.10 14.68 15.09 7,515,483 +0.47(+3.21%)
Jun 05, 2012 14.41 14.73 14.41 14.62 7,788,548 +0.10(+0.67%)
Jun 04, 2012 14.69 14.87 14.37 14.53 8,570,429 -0.10(-0.71%)
Jun 01, 2012 14.84 14.89 14.58 14.63 10,211,286 -0.53(-3.49%)
May 31, 2012 15.14 15.31 14.94 15.16 11,009,089 -0.02(-0.15%)
May 30, 2012 15.50 15.53 15.12 15.18 10,279,572 -0.56(-3.55%)
May 29, 2012 15.55 15.75 15.50 15.74 10,753,740 +0.37(+2.42%)
May 25, 2012 15.38 15.52 15.30 15.37 8,219,021 -0.07(-0.43%)
May 24, 2012 15.29 15.44 15.17 15.44 11,313,994 +0.17(+1.12%)
May 23, 2012 15.03 15.30 14.88 15.26 8,650,752 +0.08(+0.54%)
May 22, 2012 15.23 15.53 15.08 15.18 10,950,063 +0.01(+0.10%)
May 21, 2012 15.03 15.29 14.93 15.17 7,914,365 +0.10(+0.64%)
May 18, 2012 15.31 15.34 15.02 15.07 14,011,277 -0.12(-0.78%)
May 17, 2012 15.49 15.52 15.19 15.19 14,783,189 -0.31(-1.97%)
May 16, 2012 15.85 15.94 15.49 15.50 15,060,474 -0.24(-1.51%)
May 15, 2012 15.93 16.05 15.69 15.73 12,437,299 -0.20(-1.26%)
May 14, 2012 16.19 16.40 15.92 15.93 14,219,120 -0.51(-3.12%)
May 11, 2012 16.38 16.69 16.20 16.45 10,298,569 -0.10(-0.63%)
May 10, 2012 16.74 16.80 16.50 16.55 10,557,458 +0.03(+0.18%)
May 09, 2012 16.78 16.82 16.44 16.52 12,302,987 -0.51(-2.97%)
May 08, 2012 17.08 17.16 16.89 17.03 12,809,526 -0.17(-1.00%)
May 07, 2012 17.09 17.29 17.07 17.20 17,003,570 +0.02(+0.13%)
May 04, 2012 17.38 17.45 17.14 17.18 12,440,044 -0.31(-1.75%)
May 03, 2012 17.76 17.89 17.45 17.48 12,465,460 -0.32(-1.80%)
May 02, 2012 17.68 17.91 17.52 17.80 10,955,856 -0.01(-0.08%)
May 01, 2012 17.56 18.03 17.51 17.82 8,830,974 +0.21(+1.18%)
Apr 30, 2012 17.64 17.72 17.51 17.61 7,813,510 -0.14(-0.80%)
Apr 27, 2012 17.76 17.81 17.60 17.75 8,286,448 +0.10(+0.59%)
Apr 26, 2012 17.52 17.66 17.38 17.65 7,435,144 +0.13(+0.77%)
Apr 25, 2012 17.36 17.54 17.24 17.51 11,236,816 +0.30(+1.76%)
Apr 24, 2012 16.84 17.25 16.84 17.21 14,526,400 +0.41(+2.42%)
Apr 23, 2012 16.66 16.85 16.56 16.80 10,292,279 -0.12(-0.70%)
Apr 20, 2012 16.97 17.08 16.87 16.92 12,168,095 +0.07(+0.40%)
Apr 19, 2012 17.14 17.31 16.77 16.85 14,653,050 -0.24(-1.39%)
Apr 18, 2012 17.19 17.46 17.02 17.09 13,176,098 -0.53(-3.03%)
Apr 17, 2012 17.40 17.71 17.31 17.62 9,819,016 +0.38(+2.19%)
Apr 16, 2012 17.28 17.42 17.08 17.25 6,733,847 +0.13(+0.78%)
Apr 13, 2012 17.59 17.59 17.11 17.11 11,483,038 -0.61(-3.47%)
Apr 12, 2012 17.40 17.73 17.35 17.73 8,412,196 +0.35(+2.00%)
Apr 11, 2012 17.40 17.61 17.28 17.38 11,145,515 +0.27(+1.56%)
Apr 10, 2012 17.28 17.41 17.10 17.11 16,171,751 -0.17(-0.99%)
Apr 09, 2012 17.34 17.40 17.15 17.28 9,498,118 -0.36(-2.01%)
Apr 05, 2012 17.80 17.87 17.54 17.64 9,052,828 -0.24(-1.33%)
Apr 04, 2012 18.02 18.04 17.62 17.88 13,207,509 -0.39(-2.15%)
Apr 03, 2012 18.06 18.31 17.95 18.27 16,945,946 +0.13(+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.