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 (%)
Feb 28, 2007 31.04 31.40 30.27 31.16 6,837,058 -0.01(-0.02%)
Feb 27, 2007 32.36 32.36 31.08 31.17 5,960,064 -1.24(-3.83%)
Feb 26, 2007 32.68 32.70 32.28 32.41 2,809,538 -0.19(-0.59%)
Feb 23, 2007 32.79 32.82 32.33 32.60 2,777,669 -0.19(-0.58%)
Feb 22, 2007 32.69 32.89 32.68 32.79 3,545,918 +0.02(+0.07%)
Feb 21, 2007 32.98 33.09 32.68 32.77 4,535,438 -0.32(-0.97%)
Feb 20, 2007 33.17 33.22 32.73 33.09 6,957,407 -0.02(-0.05%)
Feb 16, 2007 33.05 33.29 33.04 33.11 5,288,563 -0.11(-0.32%)
Feb 15, 2007 32.97 33.33 32.90 33.22 3,770,578 +0.31(+0.96%)
Feb 14, 2007 32.56 33.09 32.45 32.90 5,438,027 +0.32(+0.99%)
Feb 13, 2007 32.29 32.58 32.24 32.58 3,710,139 +0.30(+0.93%)
Feb 12, 2007 31.90 32.30 31.89 32.28 5,475,024 +0.41(+1.30%)
Feb 09, 2007 31.83 32.38 31.76 31.87 5,180,601 -0.02(-0.07%)
Feb 08, 2007 31.93 31.94 31.61 31.89 3,407,707 -0.04(-0.12%)
Feb 07, 2007 31.95 32.07 31.69 31.93 4,143,620 +0.02(+0.05%)
Feb 06, 2007 31.98 32.02 31.74 31.91 3,950,775 +0.25(+0.77%)
Feb 05, 2007 31.24 31.81 31.21 31.67 7,151,295 +0.40(+1.28%)
Feb 02, 2007 30.91 31.34 30.83 31.27 5,929,814 +0.46(+1.49%)
Feb 01, 2007 30.73 30.88 30.65 30.81 5,854,840 +0.12(+0.40%)
Jan 31, 2007 30.55 30.78 30.29 30.69 4,551,345 +0.05(+0.15%)
Jan 30, 2007 30.81 30.81 30.51 30.64 3,447,345 +0.02(+0.08%)
Jan 29, 2007 30.82 31.09 30.45 30.62 7,123,131 -0.31(-1.02%)
Jan 26, 2007 31.21 31.33 30.79 30.93 8,254,643 -0.16(-0.52%)
Jan 25, 2007 31.25 31.44 31.05 31.09 7,130,693 -0.26(-0.83%)
Jan 24, 2007 31.14 31.38 31.09 31.35 2,323,264 +0.23(+0.74%)
Jan 23, 2007 31.25 31.29 31.02 31.12 3,482,289 -0.15(-0.49%)
Jan 22, 2007 31.42 31.44 31.17 31.28 5,432,381 -0.18(-0.59%)
Jan 19, 2007 31.58 31.74 31.31 31.46 5,569,681 +0.06(+0.20%)
Jan 18, 2007 31.02 31.64 30.97 31.40 9,372,726 +0.53(+1.71%)
Jan 17, 2007 31.05 31.48 30.77 30.87 6,186,419 -0.17(-0.54%)
Jan 16, 2007 30.87 31.11 30.72 31.04 4,957,376 +0.11(+0.35%)
Jan 12, 2007 30.68 30.97 30.52 30.93 4,389,011 +0.25(+0.83%)
Jan 11, 2007 30.39 30.68 30.27 30.68 3,489,460 +0.29(+0.96%)
Jan 10, 2007 29.99 30.46 29.95 30.39 4,578,857 +0.16(+0.53%)
Jan 09, 2007 30.31 30.52 29.96 30.23 5,721,714 -0.13(-0.43%)
Jan 08, 2007 30.24 30.45 29.99 30.36 5,235,755 +0.12(+0.41%)
Jan 05, 2007 30.29 30.63 30.02 30.23 6,709,277 -0.15(-0.48%)
Jan 04, 2007 30.37 30.54 30.10 30.38 8,080,966 -0.06(-0.20%)
Jan 03, 2007 30.47 30.79 30.38 30.44 7,238,003 +0.25(+0.81%)
Dec 29, 2006 30.52 30.59 30.11 30.19 2,292,493 -0.42(-1.38%)
Dec 28, 2006 30.67 30.68 30.42 30.62 1,274,548 -0.01(-0.02%)
Dec 27, 2006 30.52 30.66 30.45 30.62 1,519,549 +0.20(+0.66%)
Dec 26, 2006 30.12 30.48 30.09 30.42 1,426,060 +0.25(+0.81%)
Dec 22, 2006 30.41 30.42 30.06 30.18 2,517,674 -0.16(-0.53%)
Dec 21, 2006 30.48 30.49 30.15 30.34 5,514,657 -0.05(-0.18%)
Dec 20, 2006 30.33 30.54 30.28 30.39 2,882,110 -0.01(-0.02%)
Dec 19, 2006 30.22 30.46 30.12 30.40 4,139,187 +0.03(+0.10%)
Dec 18, 2006 30.33 30.64 30.29 30.37 3,378,891 +0.04(+0.13%)
Dec 15, 2006 30.22 30.43 30.20 30.33 7,415,592 +0.11(+0.38%)
Dec 14, 2006 30.01 30.24 29.90 30.22 6,735,746 +0.11(+0.36%)
Dec 13, 2006 30.13 30.22 29.99 30.11 4,813,557 +0.05(+0.15%)
Dec 12, 2006 29.91 30.13 29.86 30.06 5,035,478 +0.02(+0.08%)
Dec 11, 2006 29.91 30.05 29.70 30.04 7,144,906 +0.02(+0.05%)
Dec 08, 2006 30.04 30.13 29.95 30.03 7,461,750 -0.12(-0.38%)
Dec 07, 2006 30.18 30.53 30.03 30.14 10,195,348 -0.16(-0.53%)
Dec 06, 2006 30.26 30.44 30.19 30.30 9,045,711 -0.10(-0.33%)
Dec 05, 2006 31.10 31.10 30.35 30.40 18,669,956 -0.08(-0.28%)
Dec 04, 2006 29.60 30.54 29.53 30.49 36,842,220 +3.27(+12.03%)
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.