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 (%)
Dec 31, 2009 19.95 19.94 19.94 19.94 5,286,433 -0.04(-0.18%)
Dec 30, 2009 19.54 20.02 19.46 19.98 6,514,860 +0.28(+1.41%)
Dec 29, 2009 19.68 19.82 19.65 19.70 5,815,165 -0.02(-0.11%)
Dec 28, 2009 19.80 19.80 19.59 19.72 6,204,555 -0.07(-0.36%)
Dec 24, 2009 19.60 19.79 19.60 19.79 2,204,767 +0.08(+0.40%)
Dec 23, 2009 19.57 19.76 19.49 19.71 7,517,945 +0.09(+0.47%)
Dec 22, 2009 19.38 19.68 19.21 19.62 7,502,360 +0.36(+1.89%)
Dec 21, 2009 19.16 19.43 19.08 19.26 9,373,768 +0.17(+0.90%)
Dec 18, 2009 19.05 19.16 18.89 19.08 14,705,374 +0.13(+0.68%)
Dec 17, 2009 18.98 19.18 18.90 18.96 9,835,910 -0.30(-1.55%)
Dec 16, 2009 19.11 19.29 19.00 19.26 10,755,976 +0.29(+1.50%)
Dec 15, 2009 19.22 19.22 18.94 18.97 16,118,164 -0.31(-1.59%)
Dec 14, 2009 19.29 19.38 19.10 19.28 8,294,113 +0.07(+0.37%)
Dec 11, 2009 19.35 19.47 19.04 19.21 15,867,682 -0.13(-0.66%)
Dec 10, 2009 19.55 19.75 19.25 19.33 9,689,415 -0.01(-0.07%)
Dec 09, 2009 19.25 19.45 19.11 19.35 11,715,063 +0.16(+0.85%)
Dec 08, 2009 19.08 19.34 19.00 19.18 13,500,484 +0.07(+0.37%)
Dec 07, 2009 19.19 19.37 19.03 19.11 14,328,087 -0.09(-0.45%)
Dec 04, 2009 19.50 19.58 18.93 19.20 18,892,212 +0.13(+0.67%)
Dec 03, 2009 19.41 19.76 19.03 19.07 17,877,646 -0.43(-2.23%)
Dec 02, 2009 19.13 19.55 19.09 19.50 14,069,004 +0.29(+1.52%)
Dec 01, 2009 19.06 19.24 18.82 19.21 21,849,796 +0.22(+1.16%)
Nov 30, 2009 18.70 19.01 18.66 18.99 11,079,259 +0.24(+1.29%)
Nov 27, 2009 18.54 19.11 18.46 18.75 8,454,658 -0.23(-1.20%)
Nov 25, 2009 18.86 19.08 18.86 18.98 8,060,544 +0.01(+0.08%)
Nov 24, 2009 19.10 19.13 18.74 18.96 9,509,518 -0.14(-0.75%)
Nov 23, 2009 18.92 19.13 18.78 19.11 9,996,185 +0.43(+2.33%)
Nov 20, 2009 18.64 19.01 18.54 18.67 12,488,763 -0.06(-0.34%)
Nov 19, 2009 18.89 19.08 18.71 18.73 19,237,452 -0.34(-1.79%)
Nov 18, 2009 19.23 19.26 19.03 19.08 17,963,576 -0.12(-0.63%)
Nov 17, 2009 19.25 19.39 19.15 19.20 11,927,866 -0.16(-0.81%)
Nov 16, 2009 19.83 19.85 19.21 19.36 18,088,916 -0.21(-1.09%)
Nov 13, 2009 19.48 19.70 19.34 19.57 10,435,852 +0.11(+0.55%)
Nov 12, 2009 19.58 20.05 19.43 19.46 16,102,138 -0.16(-0.80%)
Nov 11, 2009 19.35 19.70 19.35 19.62 11,272,272 +0.46(+2.38%)
Nov 10, 2009 19.49 19.55 19.07 19.16 10,294,232 -0.41(-2.08%)
Nov 09, 2009 19.43 19.57 19.23 19.57 10,529,672 +0.39(+2.04%)
Nov 06, 2009 18.76 19.25 18.68 19.18 14,684,409 +0.46(+2.48%)
Nov 05, 2009 18.62 19.09 18.56 18.71 15,910,365 +0.29(+1.59%)
Nov 04, 2009 19.09 19.13 18.39 18.42 18,859,458 -0.41(-2.20%)
Nov 03, 2009 19.13 19.14 18.51 18.83 15,898,949 -0.39(-2.04%)
Nov 02, 2009 19.19 19.65 18.69 19.23 15,176,209 +0.22(+1.16%)
Oct 30, 2009 19.81 19.89 19.00 19.01 16,992,028 -1.04(-5.19%)
Oct 29, 2009 19.76 20.05 19.54 20.05 15,099,071 +0.61(+3.12%)
Oct 28, 2009 19.68 20.03 19.43 19.44 19,043,960 -0.29(-1.45%)
Oct 27, 2009 20.28 20.42 19.56 19.73 18,553,018 -0.52(-2.56%)
Oct 26, 2009 21.06 21.10 20.17 20.24 20,693,216 -0.84(-3.98%)
Oct 23, 2009 21.09 21.16 20.96 21.08 23,189,968 +0.30(+1.44%)
Oct 22, 2009 20.31 20.89 20.10 20.78 23,718,450 +0.85(+4.24%)
Oct 21, 2009 20.44 20.54 19.93 19.94 22,810,488 -0.60(-2.91%)
Oct 20, 2009 20.73 20.73 20.46 20.54 31,259,804 +1.19(+6.13%)
Oct 19, 2009 19.46 19.49 19.15 19.35 16,180,729 -0.01(-0.04%)
Oct 16, 2009 19.75 19.86 19.32 19.36 16,772,345 -0.73(-3.64%)
Oct 15, 2009 19.88 20.15 19.71 20.09 16,349,802 +0.06(+0.32%)
Oct 14, 2009 20.02 20.07 19.38 20.02 28,855,646 +0.31(+1.59%)
Oct 13, 2009 20.20 20.32 19.62 19.71 17,775,778 -0.63(-3.11%)
Oct 12, 2009 20.32 20.55 20.17 20.34 8,001,499 -0.04(-0.17%)
Oct 09, 2009 20.12 20.41 20.09 20.38 11,336,895 +0.15(+0.74%)
Oct 08, 2009 20.35 20.54 20.00 20.23 18,147,298 -0.02(-0.11%)
Oct 07, 2009 20.02 20.33 19.90 20.25 13,147,177 +0.23(+1.17%)
Oct 06, 2009 19.84 20.09 19.74 20.02 15,098,295 +0.33(+1.70%)
Oct 05, 2009 19.81 19.81 19.40 19.68 17,219,730 +0.07(+0.36%)
Oct 02, 2009 19.48 20.12 19.48 19.61 14,265,983 -0.21(-1.07%)
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.