Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.98 30.05 29.64 29.67 4,836,267 -0.24(-0.81%)
Apr 27, 2007 29.83 29.95 29.60 29.91 3,253,367 -0.01(-0.05%)
Apr 26, 2007 29.89 30.07 29.77 29.93 2,993,601 -0.05(-0.17%)
Apr 25, 2007 29.98 30.04 29.79 29.98 4,848,619 +0.21(+0.71%)
Apr 24, 2007 30.06 30.13 29.70 29.77 4,743,905 -0.29(-0.95%)
Apr 23, 2007 30.42 30.42 30.04 30.05 3,656,617 -0.37(-1.20%)
Apr 20, 2007 30.31 30.62 30.20 30.42 7,276,775 +0.31(+1.02%)
Apr 19, 2007 30.54 30.54 30.01 30.11 6,758,131 -0.27(-0.89%)
Apr 18, 2007 30.47 30.87 30.34 30.38 6,458,742 -0.09(-0.29%)
Apr 17, 2007 30.56 31.02 30.34 30.47 9,301,785 -0.01(-0.05%)
Apr 16, 2007 30.07 30.73 30.02 30.48 5,416,865 +0.64(+2.16%)
Apr 13, 2007 30.17 30.17 29.40 29.84 4,634,351 +0.15(+0.52%)
Apr 12, 2007 29.71 29.71 29.40 29.68 3,402,244 -0.02(-0.07%)
Apr 11, 2007 30.05 30.09 29.58 29.71 3,226,633 -0.32(-1.07%)
Apr 10, 2007 30.02 30.15 29.94 30.03 2,212,456 +0.01(+0.02%)
Apr 09, 2007 29.90 30.05 29.74 30.02 2,632,054 +0.11(+0.37%)
Apr 05, 2007 29.80 29.96 29.63 29.91 1,708,635 +0.06(+0.20%)
Apr 04, 2007 29.97 29.97 29.62 29.85 2,992,237 -0.04(-0.12%)
Apr 03, 2007 29.80 30.03 29.77 29.89 3,902,895 +0.27(+0.92%)
Apr 02, 2007 29.66 29.68 29.30 29.62 3,683,727 -0.10(-0.35%)
Mar 30, 2007 29.80 29.88 29.52 29.72 4,204,007 -0.01(-0.02%)
Mar 29, 2007 29.60 29.88 29.50 29.73 3,560,615 +0.22(+0.75%)
Mar 28, 2007 29.77 29.77 29.40 29.51 4,455,748 -0.25(-0.84%)
Mar 27, 2007 29.85 30.01 29.68 29.76 3,712,600 -0.26(-0.85%)
Mar 26, 2007 29.68 30.03 29.33 30.01 3,549,120 +0.10(+0.34%)
Mar 23, 2007 29.88 29.98 29.80 29.91 4,110,760 +0.07(+0.22%)
Mar 22, 2007 30.21 30.26 29.82 29.85 4,997,121 -0.36(-1.19%)
Mar 21, 2007 29.27 30.32 29.14 30.21 4,828,652 +0.93(+3.18%)
Mar 20, 2007 28.90 29.31 28.88 29.27 4,764,410 +0.34(+1.19%)
Mar 19, 2007 28.83 29.08 28.71 28.93 4,229,280 +0.33(+1.15%)
Mar 16, 2007 28.56 28.72 27.93 28.60 6,071,928 +0.04(+0.15%)
Mar 15, 2007 28.16 28.68 28.07 28.56 4,159,424 +0.34(+1.22%)
Mar 14, 2007 27.60 28.29 27.54 28.21 6,691,285 +0.28(+1.00%)
Mar 13, 2007 28.81 28.66 27.93 27.93 6,913,852 -0.87(-3.03%)
Mar 12, 2007 28.62 28.89 28.49 28.81 2,951,989 +0.06(+0.20%)
Mar 09, 2007 29.04 29.11 28.64 28.75 4,052,863 -0.11(-0.38%)
Mar 08, 2007 28.88 29.14 28.81 28.86 3,145,451 +0.12(+0.41%)
Mar 07, 2007 28.95 29.10 28.66 28.74 7,077,708 -0.41(-1.41%)
Mar 06, 2007 28.95 29.22 28.70 29.15 5,849,952 +0.43(+1.48%)
Mar 05, 2007 29.09 29.09 28.69 28.72 8,081,171 -0.45(-1.56%)
Mar 02, 2007 29.48 29.58 29.06 29.18 9,938,424 -0.49(-1.66%)
Mar 01, 2007 29.68 29.90 29.06 29.67 7,224,972 -0.11(-0.37%)
Feb 28, 2007 29.66 30.01 28.93 29.78 7,153,974 -0.01(-0.02%)
Feb 27, 2007 30.93 30.93 29.71 29.79 6,236,329 -1.19(-3.83%)
Feb 26, 2007 31.23 31.25 30.85 30.98 2,939,768 -0.18(-0.59%)
Feb 23, 2007 31.33 31.36 30.89 31.16 2,906,421 -0.18(-0.58%)
Feb 22, 2007 31.25 31.44 31.23 31.34 3,710,281 +0.02(+0.07%)
Feb 21, 2007 31.52 31.62 31.23 31.32 4,745,667 -0.31(-0.97%)
Feb 20, 2007 31.70 31.75 31.28 31.63 7,279,901 -0.01(-0.05%)
Feb 16, 2007 31.59 31.81 31.58 31.64 5,533,701 -0.10(-0.32%)
Feb 15, 2007 31.51 31.85 31.44 31.74 3,945,354 +0.30(+0.96%)
Feb 14, 2007 31.12 31.62 31.01 31.44 5,690,094 +0.31(+0.99%)
Feb 13, 2007 30.86 31.14 30.81 31.14 3,882,114 +0.29(+0.93%)
Feb 12, 2007 30.49 30.87 30.48 30.85 5,728,805 +0.40(+1.30%)
Feb 09, 2007 30.42 30.95 30.35 30.45 5,420,735 -0.02(-0.07%)
Feb 08, 2007 30.51 30.53 30.21 30.48 3,565,663 -0.04(-0.12%)
Feb 07, 2007 30.54 30.65 30.29 30.51 4,335,688 +0.01(+0.05%)
Feb 06, 2007 30.56 30.60 30.33 30.50 4,133,904 +0.23(+0.77%)
Feb 05, 2007 29.85 30.40 29.83 30.26 7,482,776 +0.38(+1.28%)
Feb 02, 2007 29.54 29.96 29.47 29.88 6,204,676 +0.44(+1.49%)
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.