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 (%)
Aug 31, 2007 29.25 29.63 29.06 29.25 5,938,114 +0.46(+1.61%)
Aug 30, 2007 28.53 29.38 28.34 28.79 6,906,009 -0.14(-0.48%)
Aug 29, 2007 28.95 29.10 28.32 28.93 10,597,359 +0.20(+0.71%)
Aug 28, 2007 29.77 29.77 28.69 28.72 13,610,782 -1.61(-5.30%)
Aug 27, 2007 30.50 30.65 30.32 30.33 4,240,399 -0.14(-0.48%)
Aug 24, 2007 30.44 30.75 30.07 30.48 6,516,391 +0.20(+0.65%)
Aug 23, 2007 30.75 31.03 30.01 30.28 7,106,139 -0.12(-0.38%)
Aug 22, 2007 30.92 31.21 30.14 30.40 10,249,619 -0.24(-0.78%)
Aug 21, 2007 30.80 31.19 30.44 30.63 7,854,212 -0.17(-0.54%)
Aug 20, 2007 31.38 31.53 30.29 30.80 10,089,813 -0.63(-2.00%)
Aug 17, 2007 33.08 33.58 31.05 31.43 24,236,378 +1.23(+4.07%)
Aug 16, 2007 28.77 30.61 27.71 30.20 15,905,931 +1.41(+4.90%)
Aug 15, 2007 28.82 29.74 28.45 28.79 8,826,178 -0.33(-1.14%)
Aug 14, 2007 30.55 30.73 28.73 29.12 13,753,225 -1.24(-4.08%)
Aug 13, 2007 30.63 31.73 30.25 30.36 14,214,766 -0.27(-0.87%)
Aug 10, 2007 30.14 31.21 29.49 30.63 15,508,358 -0.80(-2.56%)
Aug 09, 2007 32.54 32.56 30.45 31.43 15,066,836 -1.11(-3.40%)
Aug 08, 2007 31.66 32.96 31.56 32.54 11,702,092 +0.38(+1.17%)
Aug 07, 2007 31.38 32.55 30.86 32.16 14,170,741 +0.78(+2.49%)
Aug 06, 2007 29.61 31.46 29.13 31.38 13,618,090 +1.77(+5.96%)
Aug 03, 2007 29.69 30.71 29.46 29.61 15,265,652 -1.09(-3.56%)
Aug 02, 2007 29.79 31.05 29.72 30.71 7,530,135 +0.35(+1.14%)
Aug 01, 2007 30.39 30.82 29.10 30.36 17,954,182 -0.43(-1.39%)
Jul 31, 2007 31.41 31.85 30.79 30.79 12,647,672 -0.54(-1.73%)
Jul 30, 2007 30.67 31.47 30.21 31.33 8,537,275 +0.68(+2.22%)
Jul 27, 2007 30.84 31.22 30.32 30.65 13,353,919 -0.32(-1.03%)
Jul 26, 2007 31.08 31.33 30.46 30.97 13,783,210 -0.54(-1.70%)
Jul 25, 2007 31.17 31.62 30.82 31.50 9,388,809 +0.44(+1.42%)
Jul 24, 2007 31.71 32.03 30.79 31.06 7,784,833 -1.20(-3.72%)
Jul 23, 2007 32.40 32.49 32.15 32.26 9,613,987 -0.05(-0.16%)
Jul 20, 2007 32.06 32.73 31.44 32.31 21,863,950 -0.39(-1.19%)
Jul 19, 2007 33.62 33.69 32.48 32.70 10,299,997 -0.67(-2.02%)
Jul 18, 2007 33.52 33.96 32.75 33.38 11,020,850 -0.43(-1.26%)
Jul 17, 2007 33.41 33.95 33.39 33.80 8,008,018 +0.62(+1.88%)
Jul 16, 2007 33.15 33.49 32.88 33.18 6,681,614 +3.20(+10.67%)
Jul 13, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 12, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 11, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 10, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 09, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 06, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 05, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 03, 2007 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 02, 2007 29.98 29.98 29.98 29.98 0 -1.80(-5.66%)
Jun 29, 2007 32.14 32.58 31.44 31.78 15,213,148 -0.36(-1.12%)
Jun 28, 2007 31.61 32.40 31.40 32.14 8,951,811 +0.45(+1.43%)
Jun 27, 2007 31.15 31.81 30.86 31.69 8,535,544 +0.51(+1.65%)
Jun 26, 2007 31.21 31.42 31.03 31.18 6,272,336 +0.15(+0.49%)
Jun 25, 2007 31.13 31.50 30.93 31.02 5,767,180 -0.10(-0.32%)
Jun 22, 2007 32.29 31.62 31.07 31.12 6,059,620 -0.59(-1.86%)
Jun 21, 2007 31.58 31.77 31.25 31.71 5,370,942 +0.13(+0.41%)
Jun 20, 2007 32.44 32.44 31.57 31.58 3,707,731 -0.67(-2.07%)
Jun 19, 2007 32.10 32.31 31.90 32.25 3,889,492 +0.02(+0.05%)
Jun 18, 2007 32.44 32.44 32.02 32.23 2,743,246 -0.08(-0.26%)
Jun 15, 2007 32.51 32.90 32.31 32.32 8,841,783 +0.38(+1.20%)
Jun 14, 2007 31.74 32.03 31.54 31.94 4,604,544 +0.12(+0.39%)
Jun 13, 2007 30.82 31.89 30.79 31.81 8,659,370 +1.38(+4.54%)
Jun 12, 2007 30.60 30.85 30.38 30.43 5,805,945 -0.31(-1.00%)
Jun 11, 2007 30.28 30.82 30.19 30.74 4,681,697 +0.35(+1.16%)
Jun 08, 2007 29.57 30.41 29.53 30.39 5,273,558 +0.88(+2.99%)
Jun 07, 2007 30.26 30.34 29.50 29.50 5,045,909 -0.69(-2.29%)
Jun 06, 2007 30.48 30.52 30.14 30.19 7,399,555 -0.38(-1.25%)
Jun 05, 2007 30.72 30.78 30.54 30.58 3,512,681 -0.32(-1.04%)
Jun 04, 2007 30.91 31.00 30.74 30.90 4,059,519 -0.12(-0.40%)
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.