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 (%)
Mar 31, 2006 27.66 27.76 27.46 27.64 11,112,501 +0.09(+0.33%)
Mar 30, 2006 27.60 27.65 27.34 27.55 18,635,012 +1.15(+4.36%)
Mar 29, 2006 26.24 26.45 25.96 26.40 3,074,694 +0.10(+0.38%)
Mar 28, 2006 26.68 26.80 26.27 26.30 3,832,513 -0.36(-1.35%)
Mar 27, 2006 26.69 26.86 26.58 26.66 2,885,239 -0.18(-0.69%)
Mar 24, 2006 26.87 26.97 26.61 26.84 1,979,038 +0.04(+0.14%)
Mar 23, 2006 26.76 26.93 26.64 26.80 3,073,912 -0.06(-0.23%)
Mar 22, 2006 26.46 26.89 26.46 26.87 3,784,660 +0.02(+0.09%)
Mar 21, 2006 27.01 27.14 26.77 26.84 6,203,369 -0.14(-0.51%)
Mar 20, 2006 27.11 27.23 26.96 26.98 5,135,356 -0.26(-0.96%)
Mar 17, 2006 26.76 27.36 26.64 27.24 8,782,848 +0.64(+2.39%)
Mar 16, 2006 26.73 26.80 26.60 26.61 3,913,745 -0.12(-0.46%)
Mar 15, 2006 26.77 26.80 26.47 26.73 3,488,287 -0.11(-0.40%)
Mar 14, 2006 26.69 26.84 26.54 26.84 4,528,136 +0.15(+0.57%)
Mar 13, 2006 26.34 26.73 26.34 26.68 4,971,327 +0.38(+1.43%)
Mar 10, 2006 26.14 26.52 25.96 26.31 4,363,846 +0.27(+1.03%)
Mar 09, 2006 26.35 26.59 26.00 26.04 4,226,286 -0.40(-1.51%)
Mar 08, 2006 26.13 26.47 26.09 26.44 3,433,915 +0.17(+0.64%)
Mar 07, 2006 26.07 26.35 26.01 26.27 2,485,077 +0.00(+0.00%)
Mar 06, 2006 26.29 26.50 26.13 26.27 2,561,745 -0.10(-0.38%)
Mar 03, 2006 26.49 26.57 26.11 26.37 8,899,806 -0.28(-1.04%)
Mar 02, 2006 26.31 26.70 26.23 26.64 11,143,664 +0.15(+0.55%)
Mar 01, 2006 26.38 26.75 26.27 26.50 6,098,537 +0.24(+0.91%)
Feb 28, 2006 26.55 26.50 26.05 26.26 4,829,725 -0.29(-1.10%)
Feb 27, 2006 26.51 26.69 26.31 26.55 2,779,624 +0.17(+0.64%)
Feb 24, 2006 26.38 26.51 26.22 26.38 3,775,663 -0.07(-0.26%)
Feb 23, 2006 26.75 26.75 26.22 26.45 5,184,773 -0.30(-1.12%)
Feb 22, 2006 26.27 26.83 26.27 26.75 4,399,312 +0.44(+1.66%)
Feb 21, 2006 26.42 26.47 26.20 26.31 4,402,572 -0.21(-0.81%)
Feb 17, 2006 26.23 26.55 26.02 26.53 6,457,888 +0.30(+1.14%)
Feb 16, 2006 25.85 26.25 25.66 26.23 5,004,185 +0.26(+1.00%)
Feb 15, 2006 25.92 26.09 25.72 25.97 5,817,419 +0.28(+1.10%)
Feb 14, 2006 25.65 25.89 25.45 25.68 5,836,064 +0.13(+0.51%)
Feb 13, 2006 25.26 25.56 25.08 25.55 4,882,532 +0.29(+1.15%)
Feb 10, 2006 24.86 25.26 24.67 25.26 4,069,429 +0.36(+1.45%)
Feb 09, 2006 24.89 25.16 24.80 24.90 2,291,710 -0.02(-0.09%)
Feb 08, 2006 24.65 24.93 24.63 24.93 3,405,490 +0.20(+0.81%)
Feb 07, 2006 24.73 24.83 24.60 24.73 3,835,772 +0.01(+0.03%)
Feb 06, 2006 24.74 24.84 24.60 24.72 3,118,505 -0.02(-0.06%)
Feb 03, 2006 24.58 24.96 24.35 24.73 4,835,593 +0.11(+0.44%)
Feb 02, 2006 24.35 24.81 24.34 24.63 5,856,014 +0.18(+0.75%)
Feb 01, 2006 24.25 24.44 24.14 24.44 3,121,895 +0.05(+0.19%)
Jan 31, 2006 24.37 24.75 24.32 24.40 3,647,752 +0.10(+0.41%)
Jan 30, 2006 24.17 24.39 24.04 24.30 3,526,230 +0.07(+0.28%)
Jan 27, 2006 24.40 24.56 24.05 24.23 3,717,640 -0.12(-0.50%)
Jan 26, 2006 24.38 24.53 24.33 24.35 3,930,043 +0.16(+0.67%)
Jan 25, 2006 24.20 24.40 24.07 24.19 3,376,804 +0.11(+0.45%)
Jan 24, 2006 24.04 24.47 24.04 24.08 3,660,660 +0.08(+0.32%)
Jan 23, 2006 24.17 24.34 23.94 24.01 4,957,636 -0.13(-0.54%)
Jan 20, 2006 24.21 24.27 23.84 24.14 8,464,439 -0.20(-0.82%)
Jan 19, 2006 24.93 24.93 24.30 24.33 7,234,483 -0.45(-1.83%)
Jan 18, 2006 25.12 25.36 24.47 24.79 6,351,752 -0.48(-1.88%)
Jan 17, 2006 25.39 25.46 25.12 25.26 3,542,920 -0.30(-1.17%)
Jan 13, 2006 25.73 25.87 25.49 25.56 3,871,629 -0.08(-0.33%)
Jan 12, 2006 25.78 25.86 25.65 25.65 3,884,668 -0.23(-0.89%)
Jan 11, 2006 25.67 25.91 25.58 25.88 3,818,691 +0.27(+1.05%)
Jan 10, 2006 25.58 25.65 25.45 25.61 2,997,243 -0.05(-0.18%)
Jan 09, 2006 25.46 25.72 25.42 25.65 4,270,358 +0.15(+0.57%)
Jan 06, 2006 25.18 25.62 25.23 25.51 5,418,430 +0.33(+1.31%)
Jan 05, 2006 25.04 25.31 24.96 25.18 3,474,987 +0.12(+0.49%)
Jan 04, 2006 24.80 25.15 24.68 25.06 4,244,802 +0.12(+0.49%)
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.