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 (%)
Jan 31, 2007 29.19 29.42 28.94 29.33 4,762,312 +0.04(+0.15%)
Jan 30, 2007 29.44 29.44 29.16 29.28 3,607,138 +0.02(+0.08%)
Jan 29, 2007 29.45 29.71 29.10 29.26 7,453,306 -0.30(-1.02%)
Jan 26, 2007 29.82 29.94 29.43 29.56 8,637,268 -0.15(-0.52%)
Jan 25, 2007 29.87 30.05 29.68 29.71 7,461,220 -0.25(-0.83%)
Jan 24, 2007 29.76 29.99 29.71 29.96 2,430,954 +0.22(+0.74%)
Jan 23, 2007 29.87 29.90 29.65 29.74 3,643,702 -0.15(-0.49%)
Jan 22, 2007 30.03 30.05 29.79 29.89 5,684,186 -0.18(-0.59%)
Jan 19, 2007 30.18 30.34 29.92 30.07 5,827,850 +0.06(+0.20%)
Jan 18, 2007 29.65 30.23 29.60 30.01 9,807,176 +0.51(+1.71%)
Jan 17, 2007 29.67 30.09 29.41 29.50 6,473,175 -0.16(-0.54%)
Jan 16, 2007 29.50 29.73 29.36 29.66 5,187,163 +0.10(+0.35%)
Jan 12, 2007 29.32 29.60 29.17 29.56 4,592,454 +0.24(+0.83%)
Jan 11, 2007 29.05 29.32 28.93 29.32 3,651,206 +0.28(+0.96%)
Jan 10, 2007 28.67 29.11 28.62 29.04 4,791,099 +0.15(+0.53%)
Jan 09, 2007 28.97 29.17 28.64 28.89 5,986,930 -0.12(-0.43%)
Jan 08, 2007 28.90 29.10 28.66 29.01 5,478,446 +0.12(+0.41%)
Jan 05, 2007 28.95 29.27 28.69 28.89 7,020,270 -0.14(-0.48%)
Jan 04, 2007 29.03 29.19 28.77 29.03 8,455,540 -0.06(-0.20%)
Jan 03, 2007 29.12 29.43 29.03 29.09 7,573,503 +0.23(+0.81%)
Dec 29, 2006 29.17 29.24 28.78 28.86 2,398,756 -0.40(-1.38%)
Dec 28, 2006 29.31 29.32 29.07 29.26 1,333,627 -0.01(-0.02%)
Dec 27, 2006 29.17 29.30 29.10 29.27 1,589,984 +0.19(+0.66%)
Dec 26, 2006 28.78 29.13 28.76 29.08 1,492,162 +0.23(+0.81%)
Dec 22, 2006 29.06 29.07 28.73 28.84 2,634,374 -0.15(-0.53%)
Dec 21, 2006 29.13 29.14 28.81 29.00 5,770,275 -0.05(-0.18%)
Dec 20, 2006 28.99 29.19 28.94 29.05 3,015,703 -0.01(-0.03%)
Dec 19, 2006 28.88 29.11 28.78 29.05 4,331,049 +0.03(+0.10%)
Dec 18, 2006 28.99 29.28 28.95 29.03 3,535,511 +0.04(+0.13%)
Dec 15, 2006 28.88 29.08 28.86 28.99 7,759,325 +0.11(+0.38%)
Dec 14, 2006 28.68 28.90 28.58 28.88 7,047,966 +0.10(+0.36%)
Dec 13, 2006 28.80 28.88 28.67 28.78 5,036,678 +0.04(+0.15%)
Dec 12, 2006 28.59 28.79 28.54 28.73 5,268,886 +0.02(+0.08%)
Dec 11, 2006 28.59 28.72 28.38 28.71 7,476,091 +0.01(+0.05%)
Dec 08, 2006 28.71 28.79 28.62 28.70 7,807,622 -0.11(-0.38%)
Dec 07, 2006 28.84 29.18 28.70 28.81 10,667,929 -0.15(-0.53%)
Dec 06, 2006 28.92 29.09 28.86 28.96 9,465,004 -0.10(-0.33%)
Dec 05, 2006 29.72 29.72 29.00 29.05 19,535,358 -0.08(-0.28%)
Dec 04, 2006 28.29 29.19 28.22 29.14 38,549,952 +3.13(+12.04%)
Dec 01, 2006 25.98 26.17 25.75 26.01 5,093,570 -0.04(-0.17%)
Nov 30, 2006 26.15 26.17 25.89 26.05 5,456,753 -0.11(-0.42%)
Nov 29, 2006 26.03 26.25 25.94 26.16 2,553,061 +0.16(+0.62%)
Nov 28, 2006 25.78 26.06 25.75 26.00 4,584,541 +0.11(+0.42%)
Nov 27, 2006 26.20 26.23 25.87 25.89 4,207,305 -0.35(-1.34%)
Nov 24, 2006 26.27 26.32 26.19 26.24 1,874,855 -0.07(-0.25%)
Nov 22, 2006 26.21 26.40 26.18 26.31 4,340,599 +0.10(+0.39%)
Nov 21, 2006 26.39 26.48 26.11 26.20 6,212,862 -0.27(-1.02%)
Nov 20, 2006 26.28 26.58 26.25 26.47 5,819,118 +0.19(+0.72%)
Nov 17, 2006 26.17 26.34 26.10 26.28 5,373,802 +0.07(+0.25%)
Nov 16, 2006 26.01 26.29 25.92 26.22 4,316,860 +0.36(+1.39%)
Nov 15, 2006 25.68 25.92 25.68 25.86 6,352,023 +0.13(+0.51%)
Nov 14, 2006 25.68 25.80 25.60 25.73 5,710,791 +0.15(+0.57%)
Nov 13, 2006 25.60 25.74 25.49 25.58 3,447,376 +0.00(+0.00%)
Nov 10, 2006 25.64 25.68 25.48 25.58 4,917,982 +0.15(+0.58%)
Nov 09, 2006 25.30 25.59 25.29 25.43 7,325,196 +0.09(+0.35%)
Nov 08, 2006 25.29 25.47 25.19 25.35 6,269,345 -0.12(-0.49%)
Nov 07, 2006 25.21 25.58 25.13 25.47 4,008,250 +0.21(+0.84%)
Nov 06, 2006 24.99 25.27 24.90 25.26 4,899,427 +0.39(+1.56%)
Nov 03, 2006 24.99 25.04 24.86 24.87 6,073,428 +0.04(+0.15%)
Nov 02, 2006 24.64 24.84 24.55 24.83 5,272,297 +0.01(+0.06%)
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.