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 (%)
Feb 28, 2006 26.55 26.50 26.05 26.26 4,829,725 -0.29(-1.10%)
Feb 27, 2006 26.51 26.69 26.31 26.55 2,779,624 +0.17(+0.64%)
Feb 24, 2006 26.38 26.51 26.22 26.38 3,775,663 -0.07(-0.26%)
Feb 23, 2006 26.75 26.75 26.22 26.45 5,184,773 -0.30(-1.12%)
Feb 22, 2006 26.27 26.83 26.27 26.75 4,399,312 +0.44(+1.66%)
Feb 21, 2006 26.42 26.47 26.20 26.31 4,402,572 -0.21(-0.81%)
Feb 17, 2006 26.23 26.55 26.02 26.53 6,457,888 +0.30(+1.14%)
Feb 16, 2006 25.85 26.25 25.66 26.23 5,004,185 +0.26(+1.00%)
Feb 15, 2006 25.92 26.09 25.72 25.97 5,817,419 +0.28(+1.10%)
Feb 14, 2006 25.65 25.89 25.45 25.68 5,836,064 +0.13(+0.51%)
Feb 13, 2006 25.26 25.56 25.08 25.55 4,882,532 +0.29(+1.15%)
Feb 10, 2006 24.86 25.26 24.67 25.26 4,069,429 +0.36(+1.45%)
Feb 09, 2006 24.89 25.16 24.80 24.90 2,291,710 -0.02(-0.09%)
Feb 08, 2006 24.65 24.93 24.63 24.93 3,405,490 +0.20(+0.81%)
Feb 07, 2006 24.73 24.83 24.60 24.73 3,835,772 +0.01(+0.03%)
Feb 06, 2006 24.74 24.84 24.60 24.72 3,118,505 -0.02(-0.06%)
Feb 03, 2006 24.58 24.96 24.35 24.73 4,835,593 +0.11(+0.44%)
Feb 02, 2006 24.35 24.81 24.34 24.63 5,856,014 +0.18(+0.75%)
Feb 01, 2006 24.25 24.44 24.14 24.44 3,121,895 +0.05(+0.19%)
Jan 31, 2006 24.37 24.75 24.32 24.40 3,647,752 +0.10(+0.41%)
Jan 30, 2006 24.17 24.39 24.04 24.30 3,526,230 +0.07(+0.28%)
Jan 27, 2006 24.40 24.56 24.05 24.23 3,717,640 -0.12(-0.50%)
Jan 26, 2006 24.38 24.53 24.33 24.35 3,930,043 +0.16(+0.67%)
Jan 25, 2006 24.20 24.40 24.07 24.19 3,376,804 +0.11(+0.45%)
Jan 24, 2006 24.04 24.47 24.04 24.08 3,660,660 +0.08(+0.32%)
Jan 23, 2006 24.17 24.34 23.94 24.01 4,957,636 -0.13(-0.54%)
Jan 20, 2006 24.21 24.27 23.84 24.14 8,464,439 -0.20(-0.82%)
Jan 19, 2006 24.93 24.93 24.30 24.33 7,234,483 -0.45(-1.83%)
Jan 18, 2006 25.12 25.36 24.47 24.79 6,351,752 -0.48(-1.88%)
Jan 17, 2006 25.39 25.46 25.12 25.26 3,542,920 -0.30(-1.17%)
Jan 13, 2006 25.73 25.87 25.49 25.56 3,871,629 -0.08(-0.33%)
Jan 12, 2006 25.78 25.86 25.65 25.65 3,884,668 -0.23(-0.89%)
Jan 11, 2006 25.67 25.91 25.58 25.88 3,818,691 +0.27(+1.05%)
Jan 10, 2006 25.58 25.65 25.45 25.61 2,997,243 -0.05(-0.18%)
Jan 09, 2006 25.46 25.72 25.42 25.65 4,270,358 +0.15(+0.57%)
Jan 06, 2006 25.18 25.62 25.23 25.51 5,418,430 +0.33(+1.31%)
Jan 05, 2006 25.04 25.31 24.96 25.18 3,474,987 +0.12(+0.49%)
Jan 04, 2006 24.80 25.15 24.68 25.06 4,244,802 +0.12(+0.49%)
Jan 03, 2006 24.50 25.06 24.27 24.93 4,257,971 +0.51(+2.07%)
Dec 30, 2005 24.38 24.50 24.19 24.43 2,059,097 -0.10(-0.41%)
Dec 29, 2005 24.53 24.73 24.47 24.53 2,228,863 +0.00(+0.00%)
Dec 28, 2005 24.60 24.68 24.51 24.53 1,310,666 -0.06(-0.25%)
Dec 27, 2005 24.93 24.99 24.52 24.59 2,052,708 -0.31(-1.26%)
Dec 23, 2005 24.93 25.11 24.83 24.90 1,962,348 +0.05(+0.19%)
Dec 22, 2005 24.81 24.90 24.56 24.86 2,383,765 +0.05(+0.19%)
Dec 21, 2005 24.43 24.86 24.40 24.81 4,582,639 +0.46(+1.89%)
Dec 20, 2005 24.33 24.51 24.20 24.35 2,423,272 -0.02(-0.06%)
Dec 19, 2005 24.50 24.57 24.29 24.37 1,854,908 -0.18(-0.75%)
Dec 16, 2005 24.57 24.83 24.44 24.55 4,704,161 -0.02(-0.06%)
Dec 15, 2005 24.89 24.89 24.56 24.57 3,606,680 -0.32(-1.29%)
Dec 14, 2005 24.98 25.15 24.76 24.89 2,210,608 -0.05(-0.18%)
Dec 13, 2005 24.64 25.00 24.54 24.93 4,377,668 +0.23(+0.93%)
Dec 12, 2005 24.75 24.88 24.68 24.70 3,040,923 -0.04(-0.15%)
Dec 09, 2005 24.60 24.98 24.50 24.74 2,965,037 +0.24(+0.97%)
Dec 08, 2005 24.66 24.73 24.30 24.50 2,601,905 -0.09(-0.37%)
Dec 07, 2005 25.00 25.04 24.50 24.60 2,680,399 -0.41(-1.63%)
Dec 06, 2005 25.08 25.29 24.93 25.00 3,431,568 -0.01(-0.03%)
Dec 05, 2005 25.05 25.09 24.76 25.01 2,799,704 -0.20(-0.79%)
Dec 02, 2005 25.13 25.29 25.02 25.21 2,056,880 +0.00(+0.00%)
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.