Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 31.50 32.97 31.23 32.65 11,933,786 +1.16(+3.68%)
Apr 30, 2008 31.87 32.28 31.38 31.50 7,557,182 -0.43(-1.34%)
Apr 29, 2008 32.02 32.46 31.80 31.92 5,424,489 -0.21(-0.65%)
Apr 28, 2008 32.26 32.79 31.81 32.13 7,046,019 +0.03(+0.09%)
Apr 25, 2008 31.76 32.23 31.31 32.10 10,223,332 +0.67(+2.14%)
Apr 24, 2008 29.80 31.63 29.80 31.43 15,552,369 +1.63(+5.46%)
Apr 23, 2008 29.56 30.24 29.32 29.80 7,659,952 +0.41(+1.38%)
Apr 22, 2008 29.90 29.90 4.276 29.40 12,265,971 -0.57(-1.91%)
Apr 21, 2008 30.25 30.63 29.95 29.97 10,439,209 -0.69(-2.24%)
Apr 18, 2008 31.50 32.31 30.54 30.66 14,459,864 -0.50(-1.60%)
Apr 17, 2008 31.47 31.47 30.61 31.16 11,046,596 -0.68(-2.14%)
Apr 16, 2008 31.13 32.03 30.71 31.84 14,112,451 +0.93(+3.00%)
Apr 15, 2008 30.89 31.84 29.53 30.91 18,528,436 +0.46(+1.52%)
Apr 14, 2008 30.64 30.99 30.24 30.45 9,087,572 -0.43(-1.38%)
Apr 11, 2008 31.06 31.67 30.74 30.87 8,799,401 -0.43(-1.36%)
Apr 10, 2008 31.32 31.96 31.11 31.30 9,852,958 -0.08(-0.25%)
Apr 09, 2008 30.77 31.75 30.77 31.38 15,083,131 +0.28(+0.91%)
Apr 08, 2008 31.69 31.76 30.79 31.10 16,425,268 -0.28(-0.90%)
Apr 07, 2008 30.89 31.52 30.64 31.38 25,924,576 +1.95(+6.61%)
Apr 04, 2008 30.61 30.68 29.33 29.43 21,406,574 -1.25(-4.08%)
Apr 03, 2008 30.15 30.75 30.03 30.68 15,526,729 +0.30(+0.98%)
Apr 02, 2008 31.28 32.04 29.85 30.39 29,036,758 -1.54(-4.83%)
Apr 01, 2008 31.27 32.01 30.83 31.93 13,767,031 +1.74(+5.75%)
Mar 31, 2008 29.92 30.44 29.56 30.19 12,114,226 +0.32(+1.07%)
Mar 28, 2008 30.46 31.02 29.77 29.87 9,957,642 -0.45(-1.48%)
Mar 27, 2008 30.41 31.05 30.17 30.32 13,844,924 -0.59(-1.90%)
Mar 26, 2008 31.86 31.99 30.71 30.91 14,488,820 -1.18(-3.68%)
Mar 25, 2008 31.90 32.49 31.26 32.09 10,682,533 +0.23(+0.73%)
Mar 24, 2008 33.77 34.28 31.53 31.86 17,105,126 -1.71(-5.09%)
Mar 21, 2008 31.51 33.77 31.26 33.56 20,093,986 +0.00(+0.00%)
Mar 20, 2008 31.51 33.77 31.26 33.56 20,093,986 +2.28(+7.28%)
Mar 19, 2008 32.58 32.93 31.18 31.29 14,502,627 -1.16(-3.59%)
Mar 18, 2008 29.74 32.45 29.74 32.45 21,408,324 +3.64(+12.63%)
Mar 17, 2008 28.00 30.21 28.00 28.81 25,754,372 -2.30(-7.40%)
Mar 14, 2008 33.02 33.36 30.07 31.11 21,688,288 -1.73(-5.27%)
Mar 13, 2008 32.48 33.21 31.36 32.84 10,776,318 -0.03(-0.09%)
Mar 12, 2008 33.17 34.01 32.75 32.87 10,744,627 -0.41(-1.24%)
Mar 11, 2008 31.31 33.30 31.31 33.28 14,559,668 +2.67(+8.72%)
Mar 10, 2008 31.64 31.84 30.55 30.61 10,456,546 -0.93(-2.96%)
Mar 07, 2008 31.11 32.30 30.89 31.55 8,951,699 +0.17(+0.53%)
Mar 06, 2008 31.90 32.07 31.34 31.38 8,983,352 -0.77(-2.39%)
Mar 05, 2008 32.55 32.89 31.79 32.15 12,995,480 +0.09(+0.29%)
Mar 04, 2008 31.60 32.25 31.23 32.05 11,272,769 +0.09(+0.29%)
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.