Skip to main content

Bank of New York Mellon (NY: BK )

71.17 +0.36 (+0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.84 21.92 21.65 21.78 4,523,419 +0.15(+0.68%)
Jan 28, 2005 21.55 21.70 21.42 21.63 6,769,234 +0.17(+0.79%)
Jan 27, 2005 21.55 21.74 21.28 21.46 9,290,234 -0.23(-1.08%)
Jan 26, 2005 21.99 22.08 21.33 21.70 13,881,323 -0.65(-2.92%)
Jan 25, 2005 22.58 22.66 22.30 22.35 4,053,818 -0.10(-0.46%)
Jan 24, 2005 22.61 22.68 22.45 22.45 4,307,992 -0.16(-0.71%)
Jan 21, 2005 22.55 22.69 22.47 22.61 5,199,851 +0.07(+0.33%)
Jan 20, 2005 22.87 23.02 22.50 22.54 5,469,851 -0.55(-2.38%)
Jan 19, 2005 24.00 24.11 22.79 23.09 12,275,104 -1.06(-4.37%)
Jan 18, 2005 23.59 24.24 23.59 24.14 2,678,033 +0.32(+1.35%)
Jan 14, 2005 23.89 24.08 23.78 23.82 4,718,244 +0.04(+0.19%)
Jan 13, 2005 24.00 24.11 23.76 23.78 3,274,789 -0.29(-1.22%)
Jan 12, 2005 24.21 24.22 23.78 24.07 4,181,382 -0.07(-0.27%)
Jan 11, 2005 24.22 24.24 24.02 24.14 2,849,801 -0.09(-0.36%)
Jan 10, 2005 24.33 24.47 24.14 24.22 3,689,953 -0.19(-0.78%)
Jan 07, 2005 24.69 24.69 24.41 24.41 4,026,532 +0.01(+0.03%)
Jan 06, 2005 24.37 24.57 24.28 24.41 3,421,590 +0.48(+1.99%)
Jan 05, 2005 23.86 24.28 23.86 23.93 3,457,608 +0.04(+0.15%)
Jan 04, 2005 24.44 24.48 23.81 23.89 5,106,395 -0.37(-1.54%)
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.