Skip to main content

Bank of New York Mellon (NY: BK )

57.27 +0.34 (+0.60%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.40 25.57 24.89 25.49 4,174,913 +0.17(+0.67%)
May 30, 2006 25.39 25.49 25.28 25.32 3,340,165 -0.15(-0.57%)
May 26, 2006 25.50 25.59 25.34 25.46 1,987,253 +0.10(+0.39%)
May 25, 2006 25.19 25.39 25.09 25.36 2,444,526 +0.29(+1.16%)
May 24, 2006 25.10 25.34 24.66 25.07 3,638,364 -0.11(-0.46%)
May 23, 2006 25.58 25.66 25.19 25.19 3,109,117 -0.25(-0.97%)
May 22, 2006 25.35 25.58 25.29 25.43 2,845,471 +0.02(+0.09%)
May 19, 2006 25.49 25.69 25.30 25.41 4,087,162 +0.18(+0.70%)
May 18, 2006 25.45 25.57 25.19 25.23 4,230,850 -0.21(-0.84%)
May 17, 2006 25.55 25.62 25.12 25.45 6,347,318 -0.40(-1.54%)
May 16, 2006 26.10 26.14 25.81 25.85 2,812,874 -0.21(-0.82%)
May 15, 2006 26.16 26.23 26.01 26.06 4,829,464 -0.08(-0.29%)
May 12, 2006 26.30 26.47 26.10 26.14 4,059,128 -0.13(-0.50%)
May 11, 2006 26.70 26.83 26.25 26.27 4,148,314 -0.44(-1.64%)
May 10, 2006 27.01 27.02 26.51 26.70 5,747,270 -0.34(-1.25%)
May 09, 2006 26.95 27.06 26.84 27.04 2,323,786 -0.02(-0.08%)
May 08, 2006 27.15 27.26 26.93 27.07 4,163,309 +0.07(+0.26%)
May 05, 2006 27.23 27.26 26.93 27.00 4,390,446 -0.19(-0.71%)
May 04, 2006 26.83 27.23 26.80 27.19 4,924,257 +0.39(+1.46%)
May 03, 2006 26.54 26.85 26.38 26.80 5,210,460 +0.18(+0.66%)
May 02, 2006 26.84 26.91 26.48 26.62 4,082,728 -0.15(-0.57%)
May 01, 2006 26.92 27.16 26.69 26.77 3,817,127 -0.18(-0.68%)
Apr 28, 2006 26.73 27.17 26.72 26.96 4,211,553 +0.25(+0.92%)
Apr 27, 2006 25.80 26.97 25.80 26.71 4,745,364 +0.28(+1.07%)
Apr 26, 2006 26.10 26.50 26.08 26.43 4,051,435 +0.33(+1.26%)
Apr 25, 2006 26.07 26.22 25.95 26.10 3,791,962 +0.04(+0.15%)
Apr 24, 2006 26.15 26.41 25.73 26.06 8,655,589 -0.18(-0.70%)
Apr 21, 2006 26.78 26.78 26.13 26.24 7,718,876 -0.48(-1.78%)
Apr 20, 2006 26.27 26.84 26.08 26.72 10,683,132 -0.59(-2.16%)
Apr 19, 2006 27.46 27.57 27.22 27.31 6,729,879 -0.07(-0.25%)
Apr 18, 2006 26.66 27.69 26.62 27.38 8,243,560 +0.72(+2.70%)
Apr 17, 2006 26.80 26.92 26.56 26.66 4,026,270 -0.27(-1.00%)
Apr 13, 2006 26.84 27.15 26.84 26.93 4,106,720 +0.09(+0.34%)
Apr 12, 2006 26.61 27.22 26.54 26.84 8,937,880 +0.23(+0.86%)
Apr 11, 2006 27.03 27.20 26.42 26.61 8,611,648 -0.27(-1.00%)
Apr 10, 2006 27.30 27.53 26.61 26.87 17,540,530 -1.37(-4.86%)
Apr 07, 2006 27.92 29.14 27.62 28.25 6,137,784 +0.32(+1.15%)
Apr 06, 2006 27.76 28.02 27.63 27.92 5,335,894 +0.04(+0.14%)
Apr 05, 2006 27.42 27.93 27.39 27.89 7,923,586 +0.51(+1.85%)
Apr 04, 2006 27.36 27.56 27.29 27.38 5,422,081 -0.12(-0.42%)
Apr 03, 2006 27.61 27.92 27.45 27.49 5,173,951 -0.15(-0.53%)
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%)
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.