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 (%)
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%)
Jun 02, 2008 31.40 31.81 30.40 30.86 13,456,398 -1.36(-4.22%)
May 30, 2008 32.35 32.55 31.98 32.22 8,904,497 -0.07(-0.22%)
May 29, 2008 31.76 32.78 31.65 32.29 6,575,721 +0.47(+1.48%)
May 28, 2008 31.99 32.02 31.21 31.82 7,354,442 -0.02(-0.07%)
May 27, 2008 31.55 32.07 31.47 31.84 5,732,310 +0.33(+1.03%)
May 26, 2008 31.86 31.88 31.49 31.52 0 +0.00(+0.00%)
May 23, 2008 31.86 31.88 31.49 31.52 5,992,733 -0.43(-1.34%)
May 22, 2008 31.55 32.12 31.13 31.94 5,395,140 +0.45(+1.42%)
May 21, 2008 32.21 32.45 31.25 31.50 7,773,730 -0.54(-1.69%)
May 20, 2008 32.50 32.53 31.91 32.04 7,240,270 -0.69(-2.10%)
May 19, 2008 33.27 33.43 32.64 32.73 5,998,912 -0.23(-0.70%)
May 16, 2008 33.19 33.34 32.53 32.96 6,940,783 -0.11(-0.33%)
May 15, 2008 32.53 33.15 32.40 33.07 7,675,408 +0.62(+1.90%)
May 14, 2008 31.81 32.66 31.81 32.45 7,873,070 +0.85(+2.68%)
May 13, 2008 32.18 32.21 31.46 31.60 6,980,686 -0.43(-1.33%)
May 12, 2008 31.22 32.54 31.22 32.03 6,876,588 +0.86(+2.76%)
May 09, 2008 30.98 31.85 30.68 31.17 5,537,528 -0.47(-1.49%)
May 08, 2008 32.16 32.56 31.29 31.64 9,499,132 -0.46(-1.44%)
May 07, 2008 33.12 33.21 31.99 32.10 9,259,137 -0.93(-2.83%)
May 06, 2008 32.70 33.28 32.49 33.04 8,616,227 +0.22(+0.68%)
May 05, 2008 32.99 33.07 32.33 32.81 7,851,897 +0.03(+0.09%)
May 02, 2008 33.04 33.93 32.36 32.78 10,349,477 +0.13(+0.40%)
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.