Skip to main content

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 (%)
Aug 31, 2005 23.22 23.46 22.93 23.45 2,615,856 +0.18(+0.76%)
Aug 30, 2005 23.41 23.41 23.06 23.27 2,702,434 -0.18(-0.78%)
Aug 29, 2005 23.21 23.48 23.08 23.45 3,016,149 +0.08(+0.33%)
Aug 26, 2005 23.55 23.55 23.32 23.38 2,349,864 -0.17(-0.72%)
Aug 25, 2005 23.49 23.64 23.41 23.55 2,047,623 +0.01(+0.03%)
Aug 24, 2005 23.74 23.88 23.51 23.54 2,389,241 -0.21(-0.90%)
Aug 23, 2005 23.85 23.89 23.66 23.75 1,937,053 -0.14(-0.58%)
Aug 22, 2005 23.96 24.08 23.78 23.89 1,795,190 +0.12(+0.48%)
Aug 19, 2005 23.70 23.90 23.66 23.78 4,370,757 +0.23(+0.98%)
Aug 18, 2005 23.66 23.68 23.51 23.55 4,150,791 -0.08(-0.36%)
Aug 17, 2005 23.37 23.65 23.24 23.63 3,697,560 +0.29(+1.25%)
Aug 16, 2005 23.42 23.53 23.28 23.34 2,267,849 -0.16(-0.69%)
Aug 15, 2005 23.21 23.55 23.11 23.50 2,461,215 +0.21(+0.92%)
Aug 12, 2005 23.39 23.47 23.14 23.28 1,943,833 -0.23(-0.98%)
Aug 11, 2005 23.46 23.55 23.30 23.51 2,068,224 +0.12(+0.52%)
Aug 10, 2005 23.38 23.62 23.31 23.39 2,711,301 +0.02(+0.10%)
Aug 09, 2005 23.45 23.50 23.29 23.37 2,366,423 -0.02(-0.07%)
Aug 08, 2005 23.31 23.47 23.22 23.38 2,934,917 +0.08(+0.36%)
Aug 05, 2005 23.47 23.51 23.25 23.30 2,601,253 -0.10(-0.43%)
Aug 04, 2005 23.47 23.63 23.35 23.40 3,279,013 -0.25(-1.07%)
Aug 03, 2005 23.58 23.71 23.51 23.65 2,933,744 -0.05(-0.23%)
Aug 02, 2005 23.54 23.73 23.49 23.71 1,656,848 +0.18(+0.78%)
Aug 01, 2005 23.60 23.72 23.45 23.52 1,811,619 -0.08(-0.36%)
Jul 29, 2005 23.81 23.91 23.45 23.61 3,552,177 -0.26(-1.09%)
Jul 28, 2005 23.94 24.03 23.87 23.87 1,997,293 -0.03(-0.13%)
Jul 27, 2005 23.91 23.91 23.72 23.90 3,579,950 -0.01(-0.03%)
Jul 26, 2005 23.89 23.98 23.81 23.91 3,000,503 +0.10(+0.42%)
Jul 25, 2005 23.92 24.04 23.74 23.81 2,896,453 -0.07(-0.29%)
Jul 22, 2005 23.75 23.91 20.94 23.87 3,595,988 -0.02(-0.10%)
Jul 21, 2005 23.85 23.94 23.55 23.90 5,837,760 -0.07(-0.29%)
Jul 20, 2005 23.20 24.26 23.16 23.97 9,727,774 +1.16(+5.08%)
Jul 19, 2005 22.79 22.90 22.72 22.81 5,164,563 +0.12(+0.54%)
Jul 18, 2005 22.62 22.97 22.52 22.69 6,042,861 -0.06(-0.27%)
Jul 15, 2005 22.59 22.79 22.43 22.75 6,513,042 +0.25(+1.09%)
Jul 14, 2005 22.48 22.66 22.45 22.50 3,071,695 +0.02(+0.10%)
Jul 13, 2005 22.34 22.52 22.26 22.48 3,364,678 +0.14(+0.62%)
Jul 12, 2005 22.22 22.47 22.14 22.34 5,667,081 +0.09(+0.41%)
Jul 11, 2005 22.14 22.33 22.12 22.25 4,863,365 +0.16(+0.73%)
Jul 08, 2005 22.01 22.23 21.89 22.09 5,523,132 +0.08(+0.38%)
Jul 07, 2005 21.81 22.05 21.70 22.00 3,833,165 +0.00(+0.00%)
Jul 06, 2005 22.20 22.26 22.00 22.00 3,221,251 -0.31(-1.37%)
Jul 05, 2005 22.16 22.39 22.00 22.31 2,109,036 +0.07(+0.31%)
Jul 01, 2005 22.13 22.34 22.12 22.24 3,671,222 +0.17(+0.76%)
Jun 30, 2005 22.45 22.62 22.07 22.07 3,972,289 -0.41(-1.84%)
Jun 29, 2005 22.66 22.73 22.48 22.49 1,835,871 -0.15(-0.68%)
Jun 28, 2005 22.14 22.69 22.13 22.64 2,997,113 +0.54(+2.43%)
Jun 27, 2005 22.24 22.27 22.06 22.10 1,959,610 -0.18(-0.83%)
Jun 24, 2005 22.27 22.45 22.24 22.29 2,492,378 -0.04(-0.17%)
Jun 23, 2005 22.66 22.76 22.27 22.33 2,225,342 -0.36(-1.59%)
Jun 22, 2005 22.51 22.77 22.43 22.69 2,301,229 +0.22(+0.99%)
Jun 21, 2005 22.46 22.56 22.38 22.46 2,041,494 -0.01(-0.03%)
Jun 20, 2005 22.46 22.53 22.33 22.47 2,668,925 -0.14(-0.61%)
Jun 17, 2005 22.59 22.62 22.31 22.61 3,732,374 +0.25(+1.10%)
Jun 16, 2005 22.35 22.46 22.24 22.36 1,556,840 +0.08(+0.38%)
Jun 15, 2005 22.39 22.55 22.24 22.28 3,114,332 +0.02(+0.07%)
Jun 14, 2005 22.14 22.36 22.13 22.26 2,226,516 +0.08(+0.35%)
Jun 13, 2005 22.23 22.40 22.15 22.19 2,694,611 -0.06(-0.28%)
Jun 10, 2005 22.24 22.32 22.23 22.25 2,438,397 +0.02(+0.07%)
Jun 09, 2005 22.32 22.36 22.14 22.23 2,617,551 -0.08(-0.38%)
Jun 08, 2005 22.24 22.46 22.21 22.32 1,399,852 +0.08(+0.34%)
Jun 07, 2005 22.30 22.54 22.23 22.24 2,367,205 -0.01(-0.03%)
Jun 06, 2005 22.13 22.33 22.11 22.25 2,616,639 +0.13(+0.59%)
Jun 03, 2005 22.32 22.42 22.12 22.12 3,409,923 -0.20(-0.89%)
Jun 02, 2005 22.39 22.46 22.25 22.32 3,115,114 -0.05(-0.24%)
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.