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 (%)
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%)
Jul 01, 2008 27.00 27.91 26.71 27.87 14,161,764 +0.50(+1.82%)
Jun 30, 2008 27.70 27.87 26.71 27.37 16,572,981 -0.58(-2.07%)
Jun 27, 2008 28.49 28.87 27.70 27.95 15,848,260 -0.51(-1.80%)
Jun 26, 2008 28.77 29.23 28.40 28.46 12,655,456 -1.21(-4.07%)
Jun 25, 2008 29.55 30.39 29.27 29.67 12,818,112 +0.18(+0.61%)
Jun 24, 2008 28.79 29.69 28.42 29.49 14,195,937 +0.48(+1.65%)
Jun 23, 2008 29.41 29.74 28.92 29.01 9,044,566 -0.31(-1.06%)
Jun 20, 2008 28.02 29.62 28.02 29.32 16,952,644 -0.15(-0.52%)
Jun 19, 2008 28.99 29.53 28.51 29.48 14,189,950 +0.41(+1.42%)
Jun 18, 2008 28.97 29.44 28.51 29.06 16,593,029 -0.32(-1.08%)
Jun 17, 2008 30.55 30.80 29.24 29.38 16,882,242 -0.93(-3.08%)
Jun 16, 2008 29.79 30.60 29.52 30.32 13,003,778 +0.17(+0.55%)
Jun 13, 2008 29.71 30.21 29.34 30.15 8,797,093 +0.83(+2.84%)
Jun 12, 2008 29.30 30.20 28.90 29.32 13,330,362 +0.17(+0.60%)
Jun 11, 2008 29.30 30.15 29.07 29.14 11,303,810 -0.78(-2.61%)
Jun 10, 2008 30.40 30.82 29.45 29.93 13,910,568 +0.20(+0.68%)
Jun 09, 2008 29.83 30.24 29.21 29.72 10,364,614 -0.05(-0.17%)
Jun 06, 2008 30.64 30.83 29.64 29.77 11,527,267 -1.27(-4.10%)
Jun 05, 2008 30.06 31.10 29.82 31.05 9,373,238 +1.06(+3.52%)
Jun 04, 2008 30.41 30.54 29.69 29.99 13,066,910 -0.56(-1.85%)
Jun 03, 2008 30.94 31.10 30.24 30.55 12,801,661 -0.30(-0.98%)
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.