Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.92 31.11 30.56 30.79 9,317,248 -0.07(-0.22%)
May 29, 2008 30.36 31.32 30.25 30.86 6,880,526 +0.45(+1.48%)
May 28, 2008 30.57 30.60 29.82 30.41 7,695,343 -0.02(-0.07%)
May 27, 2008 30.15 30.65 30.07 30.43 5,998,021 +0.31(+1.03%)
May 26, 2008 30.45 30.47 30.09 30.12 0 +0.00(+0.00%)
May 23, 2008 30.45 30.47 30.09 30.12 6,270,514 -0.41(-1.34%)
May 22, 2008 30.15 30.70 29.75 30.53 5,645,221 +0.43(+1.42%)
May 21, 2008 30.78 31.01 29.86 30.10 8,134,066 -0.52(-1.69%)
May 20, 2008 31.06 31.09 30.49 30.62 7,575,879 -0.66(-2.10%)
May 19, 2008 31.79 31.95 31.19 31.28 6,276,980 -0.22(-0.70%)
May 16, 2008 31.72 31.86 31.09 31.50 7,262,509 -0.10(-0.33%)
May 15, 2008 31.09 31.68 30.97 31.60 8,031,187 +0.59(+1.90%)
May 14, 2008 30.40 31.21 30.40 31.01 8,238,011 +0.81(+2.68%)
May 13, 2008 30.75 30.78 30.07 30.20 7,304,262 -0.41(-1.33%)
May 12, 2008 29.84 31.10 29.84 30.61 7,195,339 +0.82(+2.76%)
May 09, 2008 29.61 30.44 29.32 29.79 5,794,209 -0.45(-1.49%)
May 08, 2008 30.74 31.12 29.90 30.24 9,939,446 -0.44(-1.44%)
May 07, 2008 31.65 31.74 30.57 30.68 9,688,326 -0.89(-2.83%)
May 06, 2008 31.25 31.81 31.05 31.57 9,015,616 +0.21(+0.68%)
May 05, 2008 31.53 31.60 30.90 31.36 8,215,857 +0.03(+0.09%)
May 02, 2008 31.57 32.42 30.93 31.33 10,829,207 +0.12(+0.40%)
May 01, 2008 30.10 31.51 29.85 31.21 12,486,953 +1.11(+3.68%)
Apr 30, 2008 30.46 30.85 29.99 30.10 7,907,481 -0.41(-1.34%)
Apr 29, 2008 30.60 31.03 30.39 30.51 5,675,931 -0.20(-0.65%)
Apr 28, 2008 30.83 31.34 30.40 30.71 7,372,624 +0.03(+0.09%)
Apr 25, 2008 30.35 30.80 29.93 30.68 10,697,215 +0.64(+2.14%)
Apr 24, 2008 28.48 30.22 28.48 30.04 16,273,269 +1.56(+5.46%)
Apr 23, 2008 28.25 28.90 28.02 28.48 8,015,014 +0.39(+1.38%)
Apr 22, 2008 28.57 28.58 4.087 28.09 12,834,537 -0.55(-1.91%)
Apr 21, 2008 28.91 29.27 28.62 28.64 10,923,099 -0.66(-2.24%)
Apr 18, 2008 30.10 30.87 29.19 29.30 15,130,123 -0.48(-1.60%)
Apr 17, 2008 30.08 30.08 29.26 29.77 11,558,639 -0.65(-2.14%)
Apr 16, 2008 29.75 30.61 29.35 30.43 14,766,606 +0.89(+3.00%)
Apr 15, 2008 29.53 30.43 28.22 29.54 19,387,286 +0.44(+1.52%)
Apr 14, 2008 29.28 29.62 28.90 29.10 9,508,809 -0.41(-1.38%)
Apr 11, 2008 29.69 30.27 29.37 29.51 9,207,281 -0.41(-1.36%)
Apr 10, 2008 29.93 30.54 29.73 29.91 10,309,673 -0.08(-0.25%)
Apr 09, 2008 29.41 30.34 29.41 29.99 15,782,281 +0.27(+0.91%)
Apr 08, 2008 30.29 30.36 29.43 29.72 17,186,630 -0.27(-0.90%)
Apr 07, 2008 29.53 30.12 29.28 29.99 27,126,260 +1.86(+6.61%)
Apr 04, 2008 29.25 29.33 28.03 28.13 22,398,836 -1.20(-4.08%)
Apr 03, 2008 28.81 29.39 28.70 29.33 16,246,441 +0.28(+0.98%)
Apr 02, 2008 29.89 30.62 28.52 29.04 30,382,700 -1.47(-4.83%)
Apr 01, 2008 29.89 30.59 29.46 30.51 14,405,176 +1.66(+5.75%)
Mar 31, 2008 28.59 29.09 28.25 28.86 12,675,758 +0.30(+1.07%)
Mar 28, 2008 29.11 29.64 28.45 28.55 10,419,209 -0.43(-1.48%)
Mar 27, 2008 29.06 29.68 28.83 28.98 14,486,679 -0.56(-1.90%)
Mar 26, 2008 30.45 30.57 29.35 29.54 15,160,421 -1.13(-3.68%)
Mar 25, 2008 30.49 31.05 29.88 30.67 11,177,701 +0.22(+0.73%)
Mar 24, 2008 32.27 32.76 30.13 30.45 17,898,000 -1.63(-5.09%)
Mar 21, 2008 30.11 32.27 29.88 32.08 21,025,404 +0.00(+0.00%)
Mar 20, 2008 30.11 32.27 29.88 32.08 21,025,404 +2.18(+7.28%)
Mar 19, 2008 31.14 31.47 29.80 29.90 15,174,868 -1.11(-3.59%)
Mar 18, 2008 28.43 31.01 28.43 31.01 22,400,666 +3.48(+12.63%)
Mar 17, 2008 26.76 28.88 26.76 27.53 26,948,166 -2.20(-7.40%)
Mar 14, 2008 31.56 31.88 28.74 29.73 22,693,608 -1.65(-5.27%)
Mar 13, 2008 31.04 31.74 29.98 31.39 11,275,833 -0.03(-0.09%)
Mar 12, 2008 31.70 32.51 31.30 31.41 11,242,674 -0.39(-1.24%)
Mar 11, 2008 29.93 31.82 29.93 31.81 15,234,554 +2.55(+8.72%)
Mar 10, 2008 30.24 30.43 29.19 29.26 10,941,239 -0.89(-2.96%)
Mar 07, 2008 29.73 30.87 29.52 30.15 9,366,638 +0.16(+0.53%)
Mar 06, 2008 30.49 30.65 29.95 29.99 9,399,758 -0.73(-2.39%)
Mar 05, 2008 31.11 31.43 30.38 30.72 13,597,860 +0.09(+0.29%)
Mar 04, 2008 30.20 30.82 29.84 30.63 11,795,296 +0.09(+0.29%)
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.