Bank of New York Mellon (NY: BK )

46.07 USD -1.94 (-4.04%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 44.58 47.15 44.01 46.52 11,535,165 +1.32(+2.92%)
Jan 30, 2008 44.81 47.44 44.53 45.20 9,597,471 +0.12(+0.27%)
Jan 29, 2008 45.88 46.19 44.57 45.08 7,023,553 -0.52(-1.14%)
Jan 28, 2008 43.92 45.60 43.23 45.60 9,403,075 +1.72(+3.92%)
Jan 25, 2008 45.56 46.14 43.73 43.88 10,836,136 -1.71(-3.75%)
Jan 24, 2008 46.34 46.79 44.76 45.59 10,924,028 -0.64(-1.38%)
Jan 23, 2008 42.78 46.50 42.70 46.23 15,109,592 +1.18(+2.62%)
Jan 22, 2008 41.56 45.38 41.56 45.05 16,018,029 +1.30(+2.97%)
Jan 21, 2008 44.84 46.06 42.10 43.75 0 +0.00(+0.00%)
Jan 18, 2008 44.84 46.06 42.10 43.75 12,321,135 -1.02(-2.28%)
Jan 17, 2008 45.12 47.20 44.26 44.77 14,951,186 -0.32(-0.71%)
Jan 16, 2008 44.39 46.48 43.74 45.09 11,638,477 +0.09(+0.20%)
Jan 15, 2008 46.45 46.72 44.36 45.00 10,117,385 -2.13(-4.52%)
Jan 14, 2008 46.78 47.53 45.82 47.13 8,608,758 +0.63(+1.35%)
Jan 11, 2008 46.91 47.74 45.62 46.50 8,732,597 -1.03(-2.17%)
Jan 10, 2008 47.45 48.64 46.91 47.53 10,608,173 -0.26(-0.54%)
Jan 09, 2008 46.91 47.91 45.73 47.79 9,731,784 +0.79(+1.68%)
Jan 08, 2008 48.96 49.24 46.85 47.00 9,146,794 -1.81(-3.71%)
Jan 07, 2008 48.35 49.38 47.60 48.81 6,205,527 +0.66(+1.37%)
Jan 04, 2008 48.81 49.12 47.99 48.15 6,693,755 -1.02(-2.07%)
Jan 03, 2008 48.20 49.40 48.08 49.17 7,169,291 +2.04(+4.33%)
Jan 02, 2008 48.82 48.96 46.68 47.13 7,066,287 -1.63(-3.34%)
Jan 01, 2008 48.61 49.17 48.33 48.76 3,601,269 +0.00(+0.00%)
Dec 31, 2007 48.61 49.17 48.33 48.76 3,601,269 +0.26(+0.54%)
Dec 28, 2007 48.77 49.43 48.11 48.50 2,899,005 -0.10(-0.21%)
Dec 27, 2007 49.73 50.09 48.53 48.60 3,149,521 -1.13(-2.27%)
Dec 26, 2007 49.20 49.89 49.19 49.73 2,275,508 -0.09(-0.18%)
Dec 24, 2007 48.91 50.26 48.91 49.82 1,721,655 +0.64(+1.30%)
Dec 21, 2007 49.38 49.76 48.48 49.18 7,996,503 +0.27(+0.55%)
Dec 20, 2007 48.93 49.45 48.11 48.91 4,547,684 +0.25(+0.51%)
Dec 19, 2007 48.08 49.25 48.04 48.66 6,756,235 +0.53(+1.10%)
Dec 18, 2007 47.53 48.48 46.39 48.13 6,680,440 +0.86(+1.82%)
Dec 17, 2007 47.81 48.74 47.16 47.27 4,313,325 -0.84(-1.75%)
Dec 14, 2007 48.16 49.41 48.02 48.11 4,194,450 -0.68(-1.39%)
Dec 13, 2007 48.35 49.17 47.70 48.79 6,331,045 +0.28(+0.58%)
Dec 12, 2007 48.45 49.89 47.61 48.51 8,370,946 +0.97(+2.04%)
Dec 11, 2007 49.80 50.18 47.43 47.54 7,532,654 -2.16(-4.35%)
Dec 10, 2007 49.00 50.10 49.00 49.70 5,803,265 +0.74(+1.51%)
Dec 07, 2007 49.70 49.95 48.80 48.96 6,203,882 -0.55(-1.11%)
Dec 06, 2007 48.23 49.51 47.51 49.51 6,285,550 +1.26(+2.61%)
Dec 05, 2007 48.21 48.37 46.91 48.25 6,791,601 +0.39(+0.81%)
Dec 04, 2007 47.70 48.43 46.68 47.86 5,873,600 -0.01(-0.02%)
Dec 03, 2007 48.00 48.58 47.33 47.87 7,315,093 -0.09(-0.19%)
Nov 30, 2007 47.98 48.45 47.61 47.96 9,940,657 +0.64(+1.35%)
Nov 29, 2007 47.33 47.50 46.32 47.32 6,286,279 -0.26(-0.55%)
Nov 28, 2007 45.42 47.79 45.17 47.58 10,705,017 +2.41(+5.34%)
Nov 27, 2007 44.09 45.85 43.50 45.17 8,028,047 +1.30(+2.96%)
Nov 26, 2007 45.32 45.77 43.78 43.87 7,447,725 -1.54(-3.39%)
Nov 23, 2007 44.94 45.62 44.85 45.41 3,646,345 +0.85(+1.91%)
Nov 21, 2007 45.18 45.98 44.14 44.56 10,336,216 -1.34(-2.92%)
Nov 20, 2007 46.35 46.95 44.70 45.90 9,294,632 -0.34(-0.74%)
Nov 19, 2007 46.40 46.70 45.32 46.24 8,914,769 -0.55(-1.18%)
Nov 16, 2007 46.08 46.93 45.53 46.79 8,369,024 +1.06(+2.32%)
Nov 15, 2007 46.61 47.06 45.39 45.73 6,000,706 -1.16(-2.47%)
Nov 14, 2007 47.48 47.75 46.42 46.89 7,071,094 -0.40(-0.85%)
Nov 13, 2007 46.47 47.35 45.94 47.29 6,970,719 +1.12(+2.43%)
Nov 12, 2007 44.85 47.06 44.51 46.17 8,618,313 +1.33(+2.97%)
Nov 09, 2007 45.30 45.94 44.07 44.84 10,427,600 -1.16(-2.52%)
Nov 08, 2007 45.83 46.52 44.51 46.00 9,787,022 +0.23(+0.50%)
Nov 07, 2007 47.70 47.75 45.72 45.77 7,833,200 -2.51(-5.20%)
Nov 06, 2007 47.80 48.37 47.01 48.28 7,786,358 +0.86(+1.81%)
Nov 05, 2007 46.35 48.22 45.57 47.42 6,823,255 +0.22(+0.47%)
Nov 02, 2007 47.00 47.40 45.20 47.20 9,037,088 +0.21(+0.45%)
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.