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 (%)
Sep 30, 2008 21.47 23.88 20.27 23.57 23,353,508 +4.40(+22.94%)
Sep 29, 2008 24.88 7235 17.49 19.17 25,618,782 -7.15(-27.16%)
Sep 26, 2008 23.76 26.67 23.73 26.32 10,431,367 +0.68(+2.65%)
Sep 25, 2008 24.06 26.39 23.38 25.64 12,919,334 +2.11(+8.95%)
Sep 24, 2008 23.98 23.98 22.36 23.54 10,771,935 +0.52(+2.26%)
Sep 23, 2008 23.57 24.30 22.94 23.02 10,420,405 -0.34(-1.46%)
Sep 22, 2008 25.21 26.77 22.45 23.36 12,164,071 -2.47(-9.58%)
Sep 19, 2008 27.91 31.11 22.61 25.83 0 +2.60(+11.21%)
Sep 18, 2008 24.77 25.32 15.43 23.23 92,937,504 -0.72(-3.02%)
Sep 17, 2008 26.52 26.59 22.83 23.95 51,471,512 -3.36(-12.29%)
Sep 16, 2008 25.49 27.44 24.60 27.31 34,670,740 +0.85(+3.23%)
Sep 15, 2008 27.86 28.64 26.11 26.45 30,146,774 -2.45(-8.49%)
Sep 12, 2008 28.41 28.99 27.72 28.91 15,856,929 +0.10(+0.35%)
Sep 11, 2008 26.84 28.85 26.05 28.80 21,024,490 +0.95(+3.40%)
Sep 10, 2008 28.15 28.62 26.95 27.86 16,817,724 +0.41(+1.48%)
Sep 09, 2008 28.17 29.24 27.38 27.45 26,431,580 -1.33(-4.63%)
Sep 08, 2008 28.39 29.41 27.41 28.78 33,991,792 +2.49(+9.47%)
Sep 05, 2008 24.72 26.35 24.60 26.29 0 +1.21(+4.82%)
Sep 04, 2008 25.48 26.23 25.01 25.08 16,623,713 -0.66(-2.56%)
Sep 03, 2008 25.01 25.82 24.85 25.74 14,642,870 +0.54(+2.15%)
Sep 02, 2008 25.69 25.95 24.74 25.20 13,329,046 +0.16(+0.64%)
Aug 29, 2008 25.29 25.52 24.93 25.04 15,164,845 -0.56(-2.20%)
Aug 28, 2008 24.75 25.66 24.67 25.61 14,350,124 +1.06(+4.33%)
Aug 27, 2008 23.95 24.76 23.95 24.54 11,902,872 +0.07(+0.27%)
Aug 26, 2008 24.35 24.96 23.93 24.48 12,619,667 +0.01(+0.03%)
Aug 25, 2008 24.83 25.12 24.38 24.47 15,051,362 -0.41(-1.66%)
Aug 22, 2008 25.27 25.27 24.31 24.88 23,838,774 +0.12(+0.47%)
Aug 21, 2008 25.22 25.37 24.72 24.77 14,724,123 -0.80(-3.14%)
Aug 20, 2008 25.19 25.84 24.87 25.57 10,938,093 +0.35(+1.41%)
Aug 19, 2008 25.56 25.89 25.06 25.21 11,529,076 -0.64(-2.46%)
Aug 18, 2008 26.88 27.10 25.76 25.85 14,400,746 -1.01(-3.77%)
Aug 15, 2008 26.74 27.43 26.50 26.86 0 +0.42(+1.59%)
Aug 14, 2008 25.50 26.50 25.50 26.45 10,125,388 +0.46(+1.78%)
Aug 13, 2008 26.26 26.55 25.42 25.98 12,655,361 -0.57(-2.15%)
Aug 12, 2008 27.40 27.69 26.24 26.55 12,558,601 -1.32(-4.72%)
Aug 11, 2008 26.97 28.09 26.81 27.87 11,220,037 +0.77(+2.86%)
Aug 08, 2008 26.03 27.25 25.61 27.10 18,178,896 +1.06(+4.09%)
Aug 07, 2008 27.23 27.83 25.79 26.03 16,635,958 -1.62(-5.86%)
Aug 06, 2008 27.50 27.92 27.07 27.65 21,654,098 +0.04(+0.13%)
Aug 05, 2008 25.72 27.62 25.71 27.62 24,227,076 +1.98(+7.70%)
Aug 04, 2008 25.39 25.95 25.15 25.64 12,428,892 -0.05(-0.20%)
Aug 01, 2008 25.97 26.59 24.65 25.69 12,919,223 +0.01(+0.03%)
Jul 31, 2008 25.73 26.21 25.25 25.69 12,049,741 -0.40(-1.53%)
Jul 30, 2008 26.19 26.70 25.19 26.08 16,877,024 +0.46(+1.81%)
Jul 29, 2008 24.23 25.65 23.94 25.62 21,391,762 +1.71(+7.17%)
Jul 28, 2008 25.30 25.73 23.88 23.91 17,427,712 -1.46(-5.76%)
Jul 25, 2008 25.62 26.49 25.08 25.37 17,140,118 -0.12(-0.48%)
Jul 24, 2008 26.20 26.61 25.36 25.49 18,396,694 -0.58(-2.22%)
Jul 23, 2008 26.60 26.89 25.78 26.07 24,415,706 -0.55(-2.07%)
Jul 22, 2008 24.74 26.82 24.06 26.62 28,075,052 +1.56(+6.24%)
Jul 21, 2008 26.07 26.67 24.99 25.06 16,863,374 -0.96(-3.70%)
Jul 18, 2008 25.84 26.54 25.08 26.02 19,114,566 +0.39(+1.52%)
Jul 17, 2008 27.02 27.40 24.94 25.63 39,778,024 -2.01(-7.28%)
Jul 16, 2008 25.22 27.64 24.58 27.64 22,281,802 +2.97(+12.06%)
Jul 15, 2008 25.01 26.33 23.80 24.67 22,417,006 -0.25(-1.02%)
Jul 14, 2008 26.13 26.95 24.79 24.92 13,844,032 -0.88(-3.42%)
Jul 11, 2008 25.82 26.55 25.20 25.80 14,227,853 -0.34(-1.30%)
Jul 10, 2008 25.65 26.42 25.26 26.14 13,096,355 +0.45(+1.75%)
Jul 09, 2008 27.07 27.31 25.52 25.69 14,507,873 -1.24(-4.62%)
Jul 08, 2008 25.37 27.25 24.98 26.94 22,171,162 +1.12(+4.34%)
Jul 07, 2008 26.88 27.06 25.42 25.82 16,098,121 -0.99(-3.70%)
Jul 04, 2008 26.98 27.39 26.46 26.81 9,395,777 +0.00(+0.00%)
Jul 03, 2008 26.98 27.39 26.46 26.81 9,395,777 +0.40(+1.51%)
Jul 02, 2008 27.87 28.51 26.27 26.41 18,611,500 -1.46(-5.24%)
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.