Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.38 24.50 24.19 24.43 2,059,097 -0.10(-0.41%)
Dec 29, 2005 24.53 24.73 24.47 24.53 2,228,863 +0.00(+0.00%)
Dec 28, 2005 24.60 24.68 24.51 24.53 1,310,666 -0.06(-0.25%)
Dec 27, 2005 24.93 24.99 24.52 24.59 2,052,708 -0.31(-1.26%)
Dec 23, 2005 24.93 25.11 24.83 24.90 1,962,348 +0.05(+0.19%)
Dec 22, 2005 24.81 24.90 24.56 24.86 2,383,765 +0.05(+0.19%)
Dec 21, 2005 24.43 24.86 24.40 24.81 4,582,639 +0.46(+1.89%)
Dec 20, 2005 24.33 24.51 24.20 24.35 2,423,272 -0.02(-0.06%)
Dec 19, 2005 24.50 24.57 24.29 24.37 1,854,908 -0.18(-0.75%)
Dec 16, 2005 24.57 24.83 24.44 24.55 4,704,161 -0.02(-0.06%)
Dec 15, 2005 24.89 24.89 24.56 24.57 3,606,680 -0.32(-1.29%)
Dec 14, 2005 24.98 25.15 24.76 24.89 2,210,608 -0.05(-0.18%)
Dec 13, 2005 24.64 25.00 24.54 24.93 4,377,668 +0.23(+0.93%)
Dec 12, 2005 24.75 24.88 24.68 24.70 3,040,923 -0.04(-0.15%)
Dec 09, 2005 24.60 24.98 24.50 24.74 2,965,037 +0.24(+0.97%)
Dec 08, 2005 24.66 24.73 24.30 24.50 2,601,905 -0.09(-0.37%)
Dec 07, 2005 25.00 25.04 24.50 24.60 2,680,399 -0.41(-1.63%)
Dec 06, 2005 25.08 25.29 24.93 25.00 3,431,568 -0.01(-0.03%)
Dec 05, 2005 25.05 25.09 24.76 25.01 2,799,704 -0.20(-0.79%)
Dec 02, 2005 25.13 25.29 25.02 25.21 2,056,880 +0.00(+0.00%)
Dec 01, 2005 24.86 25.31 24.92 25.21 3,173,268 +0.36(+1.45%)
Nov 30, 2005 25.29 25.32 24.78 24.85 3,089,819 -0.43(-1.70%)
Nov 29, 2005 25.31 25.42 25.19 25.28 2,733,076 +0.05(+0.21%)
Nov 28, 2005 25.23 25.54 25.19 25.22 3,930,695 -0.01(-0.03%)
Nov 25, 2005 25.29 25.29 25.12 25.23 594,441 +0.05(+0.18%)
Nov 23, 2005 25.00 25.41 25.00 25.19 3,220,338 +0.15(+0.61%)
Nov 22, 2005 24.83 25.09 24.65 25.03 3,762,494 +0.20(+0.80%)
Nov 21, 2005 24.76 25.07 24.76 24.83 2,675,966 -0.01(-0.03%)
Nov 18, 2005 25.39 25.39 24.63 24.84 4,086,640 +0.09(+0.37%)
Nov 17, 2005 24.69 24.80 24.35 24.75 4,717,852 +0.07(+0.28%)
Nov 16, 2005 24.81 24.93 24.60 24.68 2,763,195 -0.02(-0.06%)
Nov 15, 2005 24.81 24.96 24.65 24.70 3,699,647 -0.19(-0.77%)
Nov 14, 2005 24.95 24.95 24.73 24.89 3,248,893 -0.13(-0.52%)
Nov 11, 2005 24.93 25.12 24.86 25.02 2,550,792 +0.10(+0.40%)
Nov 10, 2005 24.40 24.93 24.35 24.92 4,888,139 +0.51(+2.11%)
Nov 09, 2005 24.28 24.53 24.20 24.40 2,979,249 +0.12(+0.51%)
Nov 08, 2005 24.41 24.41 24.05 24.28 2,445,438 +0.03(+0.13%)
Nov 07, 2005 23.97 24.26 24.00 24.25 2,449,611 +0.28(+1.18%)
Nov 04, 2005 23.97 24.04 23.73 23.97 2,069,789 +0.10(+0.42%)
Nov 03, 2005 24.16 24.20 23.79 23.87 3,575,517 -0.29(-1.21%)
Nov 02, 2005 23.89 24.17 23.75 24.16 2,149,065 +0.27(+1.12%)
Nov 01, 2005 24.02 24.07 23.70 23.89 2,600,210 -0.11(-0.45%)
Oct 31, 2005 23.78 24.14 23.75 24.00 3,049,138 +0.27(+1.13%)
Oct 28, 2005 23.39 23.73 23.29 23.73 2,685,353 +0.44(+1.91%)
Oct 27, 2005 23.51 23.68 23.28 23.28 2,056,880 -0.22(-0.95%)
Oct 26, 2005 23.35 23.69 23.30 23.51 2,427,314 +0.18(+0.79%)
Oct 25, 2005 23.39 23.58 23.15 23.32 3,758,061 -0.07(-0.29%)
Oct 24, 2005 23.08 23.39 22.91 23.39 3,306,786 +0.35(+1.50%)
Oct 21, 2005 23.12 23.39 22.85 23.05 4,405,180 +0.20(+0.87%)
Oct 20, 2005 23.01 23.51 22.81 22.85 4,947,466 +0.03(+0.13%)
Oct 19, 2005 22.44 23.00 22.42 22.82 4,456,553 +0.18(+0.81%)
Oct 18, 2005 22.72 23.00 22.63 22.63 3,378,499 -0.07(-0.30%)
Oct 17, 2005 22.89 22.89 22.64 22.70 3,120,721 -0.13(-0.57%)
Oct 14, 2005 22.06 22.83 22.06 22.83 3,788,572 +0.43(+1.92%)
Oct 13, 2005 22.01 22.48 22.01 22.40 2,863,464 +0.29(+1.32%)
Oct 12, 2005 22.21 22.44 21.98 22.11 2,956,823 -0.07(-0.31%)
Oct 11, 2005 22.16 22.41 22.12 22.18 3,769,665 +0.05(+0.21%)
Oct 10, 2005 22.28 22.47 22.13 22.13 2,077,742 -0.15(-0.65%)
Oct 07, 2005 22.55 22.59 22.20 22.28 3,227,249 -0.10(-0.45%)
Oct 06, 2005 22.20 22.49 22.16 22.38 3,730,158 +0.14(+0.62%)
Oct 05, 2005 22.11 22.50 22.03 22.24 1,921,537 -0.01(-0.03%)
Oct 04, 2005 22.46 22.69 22.25 22.25 2,499,941 -0.20(-0.89%)
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.