Skip to main content

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 (%)
May 31, 2007 29.64 29.86 29.57 29.73 4,108,800 +0.10(+0.35%)
May 30, 2007 29.10 29.63 28.97 29.63 8,547,064 +0.53(+1.81%)
May 29, 2007 29.12 29.27 29.01 29.10 7,032,549 -0.01(-0.05%)
May 25, 2007 29.19 29.36 29.03 29.11 5,977,524 -0.09(-0.30%)
May 24, 2007 29.67 29.89 29.16 29.20 10,213,538 -0.25(-0.85%)
May 23, 2007 29.50 29.78 29.43 29.45 6,101,329 -0.09(-0.30%)
May 22, 2007 29.40 29.65 29.36 29.54 5,835,542 +0.14(+0.47%)
May 21, 2007 29.50 29.60 29.29 29.40 8,150,819 -0.14(-0.47%)
May 18, 2007 30.05 29.99 29.49 29.54 11,868,198 -0.33(-1.10%)
May 17, 2007 30.21 30.17 28.72 29.87 25,461,626 -0.34(-1.12%)
May 16, 2007 30.01 30.23 29.87 30.21 3,451,975 +0.35(+1.18%)
May 15, 2007 29.99 30.39 29.73 29.85 3,931,873 +0.00(+0.00%)
May 14, 2007 30.15 30.35 29.78 29.85 4,015,208 -0.30(-1.00%)
May 11, 2007 29.96 30.15 29.68 30.15 2,774,054 +0.26(+0.86%)
May 10, 2007 30.07 30.28 29.90 29.90 2,667,937 -0.34(-1.14%)
May 09, 2007 30.12 30.38 30.04 30.24 2,531,548 +0.11(+0.37%)
May 08, 2007 30.21 30.34 30.07 30.13 2,515,132 -0.21(-0.70%)
May 07, 2007 30.48 30.52 30.27 30.34 2,436,674 +0.10(+0.32%)
May 04, 2007 30.25 30.41 30.14 30.25 2,852,505 +0.07(+0.22%)
May 03, 2007 30.04 30.19 29.88 30.18 2,481,297 +0.22(+0.73%)
May 02, 2007 29.57 30.06 29.55 29.96 2,462,606 +0.35(+1.19%)
May 01, 2007 29.78 29.93 29.43 29.61 3,667,454 -0.06(-0.20%)
Apr 30, 2007 29.98 30.05 29.64 29.67 4,836,267 -0.24(-0.81%)
Apr 27, 2007 29.83 29.95 29.60 29.91 3,253,367 -0.01(-0.05%)
Apr 26, 2007 29.89 30.07 29.77 29.93 2,993,601 -0.05(-0.17%)
Apr 25, 2007 29.98 30.04 29.79 29.98 4,848,619 +0.21(+0.71%)
Apr 24, 2007 30.06 30.13 29.70 29.77 4,743,905 -0.29(-0.95%)
Apr 23, 2007 30.42 30.42 30.04 30.05 3,656,617 -0.37(-1.20%)
Apr 20, 2007 30.31 30.62 30.20 30.42 7,276,775 +0.31(+1.02%)
Apr 19, 2007 30.54 30.54 30.01 30.11 6,758,131 -0.27(-0.89%)
Apr 18, 2007 30.47 30.87 30.34 30.38 6,458,742 -0.09(-0.29%)
Apr 17, 2007 30.56 31.02 30.34 30.47 9,301,785 -0.01(-0.05%)
Apr 16, 2007 30.07 30.73 30.02 30.48 5,416,865 +0.64(+2.16%)
Apr 13, 2007 30.17 30.17 29.40 29.84 4,634,351 +0.15(+0.52%)
Apr 12, 2007 29.71 29.71 29.40 29.68 3,402,244 -0.02(-0.07%)
Apr 11, 2007 30.05 30.09 29.58 29.71 3,226,633 -0.32(-1.07%)
Apr 10, 2007 30.02 30.15 29.94 30.03 2,212,456 +0.01(+0.02%)
Apr 09, 2007 29.90 30.05 29.74 30.02 2,632,054 +0.11(+0.37%)
Apr 05, 2007 29.80 29.96 29.63 29.91 1,708,635 +0.06(+0.20%)
Apr 04, 2007 29.97 29.97 29.62 29.85 2,992,237 -0.04(-0.12%)
Apr 03, 2007 29.80 30.03 29.77 29.89 3,902,895 +0.27(+0.92%)
Apr 02, 2007 29.66 29.68 29.30 29.62 3,683,727 -0.10(-0.35%)
Mar 30, 2007 29.80 29.88 29.52 29.72 4,204,007 -0.01(-0.02%)
Mar 29, 2007 29.60 29.88 29.50 29.73 3,560,615 +0.22(+0.75%)
Mar 28, 2007 29.77 29.77 29.40 29.51 4,455,748 -0.25(-0.84%)
Mar 27, 2007 29.85 30.01 29.68 29.76 3,712,600 -0.26(-0.85%)
Mar 26, 2007 29.68 30.03 29.33 30.01 3,549,120 +0.10(+0.34%)
Mar 23, 2007 29.88 29.98 29.80 29.91 4,110,760 +0.07(+0.22%)
Mar 22, 2007 30.21 30.26 29.82 29.85 4,997,121 -0.36(-1.19%)
Mar 21, 2007 29.27 30.32 29.14 30.21 4,828,652 +0.93(+3.18%)
Mar 20, 2007 28.90 29.31 28.88 29.27 4,764,410 +0.34(+1.19%)
Mar 19, 2007 28.83 29.08 28.71 28.93 4,229,280 +0.33(+1.15%)
Mar 16, 2007 28.56 28.72 27.93 28.60 6,071,928 +0.04(+0.15%)
Mar 15, 2007 28.16 28.68 28.07 28.56 4,159,424 +0.34(+1.22%)
Mar 14, 2007 27.60 28.29 27.54 28.21 6,691,285 +0.28(+1.00%)
Mar 13, 2007 28.81 28.66 27.93 27.93 6,913,852 -0.87(-3.03%)
Mar 12, 2007 28.62 28.89 28.49 28.81 2,951,989 +0.06(+0.20%)
Mar 09, 2007 29.04 29.11 28.64 28.75 4,052,863 -0.11(-0.38%)
Mar 08, 2007 28.88 29.14 28.81 28.86 3,145,451 +0.12(+0.41%)
Mar 07, 2007 28.95 29.10 28.66 28.74 7,077,708 -0.41(-1.41%)
Mar 06, 2007 28.95 29.22 28.70 29.15 5,849,952 +0.43(+1.48%)
Mar 05, 2007 29.09 29.09 28.69 28.72 8,081,171 -0.45(-1.56%)
Mar 02, 2007 29.48 29.58 29.06 29.18 9,938,424 -0.49(-1.66%)
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.