Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.74 24.83 24.41 24.63 2,518,270 -0.18(-0.71%)
Jul 28, 2006 24.55 24.95 24.55 24.81 5,551,438 +0.28(+1.14%)
Jul 27, 2006 24.81 24.92 24.52 24.53 3,548,881 -0.21(-0.83%)
Jul 26, 2006 24.77 24.91 24.59 24.74 3,017,613 -0.11(-0.44%)
Jul 25, 2006 24.72 24.97 24.61 24.85 2,653,884 +0.14(+0.56%)
Jul 24, 2006 24.33 24.79 24.33 24.71 5,288,259 +0.28(+1.14%)
Jul 21, 2006 24.77 24.77 23.82 24.43 18,215,920 -0.26(-1.04%)
Jul 20, 2006 25.07 25.36 24.47 24.69 13,220,854 -0.29(-1.17%)
Jul 19, 2006 24.00 25.13 23.92 24.98 10,813,912 +1.65(+7.07%)
Jul 18, 2006 23.34 23.66 22.98 23.33 3,989,149 -0.01(-0.06%)
Jul 17, 2006 23.06 23.50 22.93 23.34 2,746,658 +0.29(+1.24%)
Jul 14, 2006 23.07 23.29 23.04 23.06 3,366,608 -0.06(-0.25%)
Jul 13, 2006 23.60 23.61 23.00 23.12 4,106,617 -0.59(-2.47%)
Jul 12, 2006 23.81 24.05 23.67 23.70 4,507,183 -0.03(-0.12%)
Jul 11, 2006 23.65 23.78 23.37 23.73 3,534,147 +0.04(+0.15%)
Jul 10, 2006 23.61 23.83 23.60 23.70 2,621,004 +0.12(+0.53%)
Jul 07, 2006 23.76 23.84 23.55 23.57 1,902,960 -0.24(-1.02%)
Jul 06, 2006 23.81 23.92 23.62 23.81 2,410,079 +0.00(+0.00%)
Jul 05, 2006 23.87 23.95 23.70 23.81 3,627,876 -0.23(-0.98%)
Jul 03, 2006 23.73 24.18 23.65 24.05 2,013,197 +0.45(+1.89%)
Jun 30, 2006 23.79 23.99 23.59 23.60 3,878,775 -0.01(-0.03%)
Jun 29, 2006 23.27 23.65 23.04 23.61 5,064,919 +0.45(+1.93%)
Jun 28, 2006 23.27 23.39 22.98 23.16 3,777,952 -0.04(-0.19%)
Jun 27, 2006 23.40 23.52 23.21 23.21 2,576,391 -0.21(-0.91%)
Jun 26, 2006 23.44 23.52 23.31 23.42 2,546,103 +0.04(+0.16%)
Jun 23, 2006 23.44 23.57 23.26 23.38 2,981,732 -0.14(-0.59%)
Jun 22, 2006 23.46 23.70 23.42 23.52 2,924,566 -0.01(-0.06%)
Jun 21, 2006 23.36 23.61 23.32 23.54 6,232,372 +0.16(+0.69%)
Jun 20, 2006 23.19 23.47 23.19 23.37 5,206,946 +0.21(+0.92%)
Jun 19, 2006 23.45 23.47 23.04 23.16 4,697,370 -0.15(-0.63%)
Jun 16, 2006 23.49 23.52 23.21 23.31 4,493,677 -0.21(-0.87%)
Jun 15, 2006 23.08 23.62 23.05 23.51 4,302,535 +0.57(+2.49%)
Jun 14, 2006 22.84 22.99 22.58 22.94 4,564,212 +0.10(+0.45%)
Jun 13, 2006 23.04 23.26 22.76 22.84 5,621,837 -0.39(-1.67%)
Jun 12, 2006 23.82 23.82 23.22 23.23 4,490,675 -0.52(-2.19%)
Jun 09, 2006 23.98 24.04 23.72 23.75 3,860,493 -0.27(-1.13%)
Jun 08, 2006 23.89 24.05 23.59 24.02 4,040,584 +0.00(+0.00%)
Jun 07, 2006 23.98 24.29 23.92 24.02 2,863,854 +0.04(+0.15%)
Jun 06, 2006 24.08 24.19 23.84 23.98 3,084,056 +0.00(+0.00%)
Jun 05, 2006 24.37 24.41 23.98 23.98 4,389,169 -0.52(-2.12%)
Jun 02, 2006 24.59 24.74 24.44 24.50 7,138,284 -0.07(-0.30%)
Jun 01, 2006 24.36 24.61 24.33 24.58 2,657,295 +0.22(+0.90%)
May 31, 2006 24.28 24.44 23.78 24.36 4,368,432 +0.16(+0.67%)
May 30, 2006 24.26 24.36 24.16 24.20 3,494,991 -0.14(-0.57%)
May 26, 2006 24.37 24.46 24.22 24.33 2,079,367 +0.10(+0.39%)
May 25, 2006 24.08 24.26 23.98 24.24 2,557,836 +0.28(+1.16%)
May 24, 2006 23.99 24.22 23.56 23.96 3,807,012 -0.11(-0.46%)
May 23, 2006 24.44 24.52 24.07 24.07 3,253,232 -0.23(-0.97%)
May 22, 2006 24.22 24.44 24.17 24.31 2,977,366 +0.02(+0.09%)
May 19, 2006 24.36 24.55 24.18 24.28 4,276,612 +0.17(+0.70%)
May 18, 2006 24.32 24.44 24.07 24.11 4,426,961 -0.21(-0.84%)
May 17, 2006 24.41 24.48 24.01 24.32 6,641,533 -0.38(-1.54%)
May 16, 2006 24.94 24.98 24.66 24.70 2,943,258 -0.21(-0.82%)
May 15, 2006 25.00 25.07 24.85 24.91 5,053,323 -0.07(-0.29%)
May 12, 2006 25.13 25.29 24.94 24.98 4,247,279 -0.12(-0.50%)
May 11, 2006 25.52 25.64 25.09 25.10 4,340,599 -0.42(-1.64%)
May 10, 2006 25.82 25.82 25.34 25.52 6,013,671 -0.32(-1.25%)
May 09, 2006 25.76 25.86 25.65 25.84 2,431,499 -0.02(-0.09%)
May 08, 2006 25.95 26.05 25.73 25.87 4,356,289 +0.07(+0.26%)
May 05, 2006 26.02 26.06 25.74 25.80 4,593,954 -0.18(-0.71%)
May 04, 2006 25.64 26.02 25.62 25.98 5,152,509 +0.37(+1.46%)
May 03, 2006 25.36 25.66 25.21 25.61 5,451,978 +0.17(+0.66%)
May 02, 2006 25.65 25.72 25.31 25.44 4,271,974 -0.15(-0.57%)
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.