Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.19 22.42 21.92 22.41 2,737,108 +0.17(+0.76%)
Aug 30, 2005 22.38 22.38 22.04 22.24 2,827,699 -0.18(-0.78%)
Aug 29, 2005 22.18 22.44 22.05 22.41 3,155,956 +0.07(+0.33%)
Aug 26, 2005 22.51 22.51 22.29 22.34 2,458,786 -0.16(-0.72%)
Aug 25, 2005 22.45 22.59 22.38 22.50 2,142,535 +0.01(+0.03%)
Aug 24, 2005 22.69 22.82 22.47 22.49 2,499,988 -0.21(-0.90%)
Aug 23, 2005 22.80 22.83 22.61 22.70 2,026,841 -0.13(-0.58%)
Aug 22, 2005 22.90 23.02 22.72 22.83 1,878,402 +0.11(+0.48%)
Aug 19, 2005 22.65 22.84 22.61 22.72 4,573,353 +0.22(+0.98%)
Aug 18, 2005 22.61 22.63 22.47 22.50 4,343,191 -0.08(-0.36%)
Aug 17, 2005 22.33 22.60 22.21 22.58 3,868,952 +0.28(+1.25%)
Aug 16, 2005 22.38 22.49 22.25 22.30 2,372,970 -0.15(-0.69%)
Aug 15, 2005 22.18 22.51 22.08 22.46 2,575,299 +0.21(+0.92%)
Aug 12, 2005 22.36 22.43 22.11 22.25 2,033,935 -0.22(-0.98%)
Aug 11, 2005 22.42 22.50 22.27 22.47 2,164,092 +0.12(+0.52%)
Aug 10, 2005 22.35 22.58 22.27 22.36 2,836,977 +0.02(+0.10%)
Aug 09, 2005 22.41 22.46 22.26 22.33 2,476,113 -0.01(-0.07%)
Aug 08, 2005 22.28 22.43 22.19 22.35 3,070,958 +0.08(+0.36%)
Aug 05, 2005 22.43 22.47 22.22 22.27 2,721,828 -0.10(-0.43%)
Aug 04, 2005 22.43 22.58 22.32 22.36 3,431,004 -0.24(-1.07%)
Aug 03, 2005 22.54 22.66 22.47 22.60 3,069,731 -0.05(-0.23%)
Aug 02, 2005 22.49 22.68 22.45 22.66 1,733,647 +0.18(+0.78%)
Aug 01, 2005 22.55 22.67 22.41 22.48 1,895,593 -0.08(-0.36%)
Jul 29, 2005 22.75 22.85 22.41 22.56 3,716,830 -0.25(-1.09%)
Jul 28, 2005 22.88 22.96 22.81 22.81 2,089,872 -0.03(-0.13%)
Jul 27, 2005 22.85 22.85 22.67 22.84 3,745,890 -0.01(-0.03%)
Jul 26, 2005 22.83 22.92 22.75 22.85 3,139,584 +0.10(+0.42%)
Jul 25, 2005 22.86 22.97 22.69 22.75 3,030,711 -0.07(-0.29%)
Jul 22, 2005 22.70 22.85 20.01 22.82 3,762,671 -0.02(-0.10%)
Jul 21, 2005 22.80 22.88 22.51 22.84 6,108,355 -0.07(-0.29%)
Jul 20, 2005 22.17 23.18 22.14 22.91 10,178,682 +1.11(+5.08%)
Jul 19, 2005 21.78 21.89 21.71 21.80 5,403,954 +0.12(+0.54%)
Jul 18, 2005 21.62 21.95 21.52 21.68 6,322,963 -0.06(-0.27%)
Jul 15, 2005 21.59 21.78 21.43 21.74 6,814,939 +0.23(+1.09%)
Jul 14, 2005 21.48 21.66 21.45 21.51 3,214,076 +0.02(+0.10%)
Jul 13, 2005 21.35 21.53 21.28 21.48 3,520,640 +0.13(+0.62%)
Jul 12, 2005 21.23 21.48 21.16 21.35 5,929,765 +0.09(+0.41%)
Jul 11, 2005 21.16 21.34 21.14 21.26 5,088,795 +0.15(+0.73%)
Jul 08, 2005 21.04 21.25 20.92 21.11 5,779,143 +0.08(+0.38%)
Jul 07, 2005 20.85 21.07 20.74 21.03 4,010,842 +0.00(+0.00%)
Jul 06, 2005 21.21 21.28 21.02 21.03 3,370,564 -0.29(-1.38%)
Jul 05, 2005 21.18 21.40 21.02 21.32 2,206,795 +0.07(+0.31%)
Jul 01, 2005 21.15 21.35 21.14 21.26 3,841,393 +0.16(+0.76%)
Jun 30, 2005 21.45 21.62 21.09 21.09 4,156,415 -0.40(-1.84%)
Jun 29, 2005 21.66 21.73 21.48 21.49 1,920,969 -0.15(-0.68%)
Jun 28, 2005 21.16 21.68 21.15 21.64 3,136,037 +0.51(+2.43%)
Jun 27, 2005 21.26 21.28 21.08 21.12 2,050,443 -0.18(-0.83%)
Jun 24, 2005 21.29 21.45 21.26 21.30 2,607,907 -0.04(-0.17%)
Jun 23, 2005 21.65 21.75 21.29 21.34 2,328,493 -0.34(-1.59%)
Jun 22, 2005 21.51 21.76 21.43 21.68 2,407,897 +0.21(+0.99%)
Jun 21, 2005 21.46 21.56 21.39 21.47 2,136,123 -0.01(-0.03%)
Jun 20, 2005 21.46 21.53 21.34 21.48 2,792,636 -0.13(-0.61%)
Jun 17, 2005 21.59 21.62 21.32 21.61 3,905,380 +0.23(+1.10%)
Jun 16, 2005 21.36 21.46 21.26 21.37 1,629,003 +0.08(+0.38%)
Jun 15, 2005 21.40 21.55 21.26 21.29 3,258,690 +0.01(+0.07%)
Jun 14, 2005 21.16 21.37 21.15 21.28 2,329,721 +0.07(+0.35%)
Jun 13, 2005 21.24 21.41 21.17 21.20 2,819,513 -0.06(-0.28%)
Jun 10, 2005 21.26 21.33 21.24 21.26 2,551,424 +0.01(+0.07%)
Jun 09, 2005 21.33 21.37 21.16 21.25 2,738,882 -0.08(-0.38%)
Jun 08, 2005 21.26 21.47 21.23 21.33 1,464,739 +0.07(+0.34%)
Jun 07, 2005 21.31 21.54 21.24 21.26 2,476,931 -0.01(-0.03%)
Jun 06, 2005 21.15 21.34 21.13 21.26 2,737,927 +0.12(+0.59%)
Jun 03, 2005 21.33 21.42 21.14 21.14 3,567,982 -0.19(-0.89%)
Jun 02, 2005 21.40 21.46 21.26 21.33 3,259,508 -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.