Skip to main content

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 29, 2007 30.72 31.14 30.05 30.37 15,918,318 -0.34(-1.12%)
Jun 28, 2007 30.21 30.97 30.01 30.72 9,366,750 +0.43(+1.43%)
Jun 27, 2007 29.77 30.40 29.49 30.29 8,931,188 +0.49(+1.65%)
Jun 26, 2007 29.83 30.03 29.66 29.80 6,563,075 +0.15(+0.49%)
Jun 25, 2007 29.75 30.10 29.56 29.65 6,034,504 -0.10(-0.32%)
Jun 22, 2007 30.86 30.22 29.69 29.74 6,340,499 -0.56(-1.86%)
Jun 21, 2007 30.18 30.36 29.87 30.31 5,619,899 +0.12(+0.41%)
Jun 20, 2007 31.00 31.00 30.18 30.18 3,879,594 -0.64(-2.07%)
Jun 19, 2007 30.67 30.88 30.49 30.82 4,069,781 +0.01(+0.05%)
Jun 18, 2007 31.00 31.00 30.60 30.81 2,870,403 -0.08(-0.26%)
Jun 15, 2007 31.07 31.44 30.88 30.89 9,251,623 +0.37(+1.20%)
Jun 14, 2007 30.34 30.61 30.14 30.52 4,817,977 +0.12(+0.39%)
Jun 13, 2007 29.45 30.48 29.43 30.40 9,060,754 +1.32(+4.54%)
Jun 12, 2007 29.25 29.49 29.03 29.08 6,075,065 -0.29(-1.00%)
Jun 11, 2007 28.94 29.46 28.85 29.38 4,898,706 +0.34(+1.16%)
Jun 08, 2007 28.26 29.06 28.23 29.04 5,518,001 +0.84(+2.99%)
Jun 07, 2007 28.92 29.00 28.20 28.20 5,279,801 -0.66(-2.29%)
Jun 06, 2007 29.13 29.17 28.81 28.86 7,742,543 -0.37(-1.25%)
Jun 05, 2007 29.36 29.42 29.19 29.22 3,675,503 -0.31(-1.04%)
Jun 04, 2007 29.54 29.63 29.38 29.53 4,247,689 -0.12(-0.40%)
Jun 01, 2007 29.74 29.85 29.59 29.65 5,232,868 -0.08(-0.27%)
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%)
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.