Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.