Skip to main content

Bank of New York Mellon (NY: BK )

71.63 +0.82 (+1.16%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.79 23.99 23.59 23.60 3,878,775 -0.01(-0.03%)
Jun 29, 2006 23.27 23.65 23.04 23.61 5,064,919 +0.45(+1.93%)
Jun 28, 2006 23.27 23.39 22.98 23.16 3,777,952 -0.04(-0.19%)
Jun 27, 2006 23.40 23.52 23.21 23.21 2,576,391 -0.21(-0.91%)
Jun 26, 2006 23.44 23.52 23.31 23.42 2,546,103 +0.04(+0.16%)
Jun 23, 2006 23.44 23.57 23.26 23.38 2,981,732 -0.14(-0.59%)
Jun 22, 2006 23.46 23.70 23.42 23.52 2,924,566 -0.01(-0.06%)
Jun 21, 2006 23.36 23.61 23.32 23.54 6,232,372 +0.16(+0.69%)
Jun 20, 2006 23.19 23.47 23.19 23.37 5,206,946 +0.21(+0.92%)
Jun 19, 2006 23.45 23.47 23.04 23.16 4,697,370 -0.15(-0.63%)
Jun 16, 2006 23.49 23.52 23.21 23.31 4,493,677 -0.21(-0.87%)
Jun 15, 2006 23.08 23.62 23.05 23.51 4,302,535 +0.57(+2.49%)
Jun 14, 2006 22.84 22.99 22.58 22.94 4,564,212 +0.10(+0.45%)
Jun 13, 2006 23.04 23.26 22.76 22.84 5,621,837 -0.39(-1.67%)
Jun 12, 2006 23.82 23.82 23.22 23.23 4,490,675 -0.52(-2.19%)
Jun 09, 2006 23.98 24.04 23.72 23.75 3,860,493 -0.27(-1.13%)
Jun 08, 2006 23.89 24.05 23.59 24.02 4,040,584 +0.00(+0.00%)
Jun 07, 2006 23.98 24.29 23.92 24.02 2,863,854 +0.04(+0.15%)
Jun 06, 2006 24.08 24.19 23.84 23.98 3,084,056 +0.00(+0.00%)
Jun 05, 2006 24.37 24.41 23.98 23.98 4,389,169 -0.52(-2.12%)
Jun 02, 2006 24.59 24.74 24.44 24.50 7,138,284 -0.07(-0.30%)
Jun 01, 2006 24.36 24.61 24.33 24.58 2,657,295 +0.22(+0.90%)
May 31, 2006 24.28 24.44 23.78 24.36 4,368,432 +0.16(+0.67%)
May 30, 2006 24.26 24.36 24.16 24.20 3,494,991 -0.14(-0.57%)
May 26, 2006 24.37 24.46 24.22 24.33 2,079,367 +0.10(+0.39%)
May 25, 2006 24.08 24.26 23.98 24.24 2,557,836 +0.28(+1.16%)
May 24, 2006 23.99 24.22 23.56 23.96 3,807,012 -0.11(-0.46%)
May 23, 2006 24.44 24.52 24.07 24.07 3,253,232 -0.23(-0.97%)
May 22, 2006 24.22 24.44 24.17 24.31 2,977,366 +0.02(+0.09%)
May 19, 2006 24.36 24.55 24.18 24.28 4,276,612 +0.17(+0.70%)
May 18, 2006 24.32 24.44 24.07 24.11 4,426,961 -0.21(-0.84%)
May 17, 2006 24.41 24.48 24.01 24.32 6,641,533 -0.38(-1.54%)
May 16, 2006 24.94 24.98 24.66 24.70 2,943,258 -0.21(-0.82%)
May 15, 2006 25.00 25.07 24.85 24.91 5,053,323 -0.07(-0.29%)
May 12, 2006 25.13 25.29 24.94 24.98 4,247,279 -0.12(-0.50%)
May 11, 2006 25.52 25.64 25.09 25.10 4,340,599 -0.42(-1.64%)
May 10, 2006 25.82 25.82 25.34 25.52 6,013,671 -0.32(-1.25%)
May 09, 2006 25.76 25.86 25.65 25.84 2,431,499 -0.02(-0.09%)
May 08, 2006 25.95 26.05 25.73 25.87 4,356,289 +0.07(+0.26%)
May 05, 2006 26.02 26.06 25.74 25.80 4,593,954 -0.18(-0.71%)
May 04, 2006 25.64 26.02 25.62 25.98 5,152,509 +0.37(+1.46%)
May 03, 2006 25.36 25.66 25.21 25.61 5,451,978 +0.17(+0.66%)
May 02, 2006 25.65 25.72 25.31 25.44 4,271,974 -0.15(-0.57%)
May 01, 2006 25.73 25.96 25.51 25.59 3,994,061 -0.18(-0.68%)
Apr 28, 2006 25.54 25.97 25.54 25.76 4,406,769 +0.23(+0.92%)
Apr 27, 2006 24.66 25.78 24.66 25.53 4,965,324 +0.27(+1.07%)
Apr 26, 2006 24.94 25.32 24.92 25.26 4,239,230 +0.32(+1.26%)
Apr 25, 2006 24.91 25.06 24.80 24.94 3,967,729 +0.04(+0.15%)
Apr 24, 2006 24.99 25.24 24.59 24.91 9,056,798 -0.18(-0.70%)
Apr 21, 2006 25.60 25.60 24.97 25.08 8,076,666 -0.45(-1.78%)
Apr 20, 2006 25.10 25.65 24.92 25.54 11,178,323 -0.56(-2.16%)
Apr 19, 2006 26.24 26.35 26.01 26.10 7,041,826 -0.07(-0.25%)
Apr 18, 2006 25.48 26.46 25.44 26.17 8,625,671 +0.69(+2.70%)
Apr 17, 2006 25.62 25.73 25.38 25.48 4,212,898 -0.26(-1.00%)
Apr 13, 2006 25.65 25.95 25.65 25.73 4,297,077 +0.09(+0.34%)
Apr 12, 2006 25.43 26.01 25.36 25.65 9,352,174 +0.22(+0.86%)
Apr 11, 2006 25.84 25.99 25.25 25.43 9,010,820 -0.26(-1.00%)
Apr 10, 2006 26.09 26.31 25.43 25.68 18,353,580 -1.31(-4.86%)
Apr 07, 2006 26.69 27.85 26.39 27.00 6,422,286 +0.31(+1.15%)
Apr 06, 2006 26.53 26.78 26.40 26.69 5,583,226 +0.04(+0.14%)
Apr 05, 2006 26.20 26.69 26.17 26.65 8,290,865 +0.48(+1.85%)
Apr 04, 2006 26.14 26.34 26.08 26.17 5,673,408 -0.11(-0.42%)
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.