Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.83 32.60 30.43 32.17 16,681,916 +0.91(+2.92%)
Jan 30, 2008 30.99 32.80 30.79 31.25 13,879,663 +0.08(+0.27%)
Jan 29, 2008 31.73 31.94 30.82 31.17 10,157,316 -0.36(-1.14%)
Jan 28, 2008 30.37 31.53 29.89 31.53 13,598,531 +1.19(+3.92%)
Jan 25, 2008 31.50 31.90 30.24 30.34 15,670,994 -1.18(-3.75%)
Jan 24, 2008 32.04 32.35 30.95 31.52 15,798,102 -0.44(-1.38%)
Jan 23, 2008 29.58 32.15 29.53 31.97 21,851,178 +0.82(+2.62%)
Jan 22, 2008 28.74 31.38 28.74 31.15 23,164,940 +0.90(+2.97%)
Jan 21, 2008 31.01 31.85 29.11 30.25 0 +0.00(+0.00%)
Jan 18, 2008 31.01 31.85 29.11 30.25 17,818,570 -0.71(-2.28%)
Jan 17, 2008 31.20 32.64 30.60 30.96 21,622,094 -0.22(-0.71%)
Jan 16, 2008 30.69 32.14 30.25 31.18 16,831,324 +0.06(+0.20%)
Jan 15, 2008 32.12 32.31 30.67 31.12 14,631,552 -1.47(-4.52%)
Jan 14, 2008 32.35 32.87 31.68 32.59 12,449,807 +0.44(+1.35%)
Jan 11, 2008 32.44 33.01 31.55 32.15 12,628,900 -0.71(-2.17%)
Jan 10, 2008 32.81 33.63 32.44 32.87 15,341,319 -0.18(-0.54%)
Jan 09, 2008 32.44 33.13 31.62 33.05 14,073,904 +0.55(+1.68%)
Jan 08, 2008 33.85 34.05 32.40 32.50 13,227,903 -1.25(-3.71%)
Jan 07, 2008 33.43 34.15 32.91 33.75 8,974,304 +0.46(+1.37%)
Jan 04, 2008 33.75 33.97 33.18 33.29 9,680,369 -0.71(-2.07%)
Jan 03, 2008 33.33 34.16 33.25 34.00 10,368,080 +1.41(+4.33%)
Jan 02, 2008 33.76 33.85 32.28 32.59 10,219,117 -1.13(-3.34%)
Jan 01, 2008 33.61 34.00 33.42 33.72 5,208,080 +0.00(+0.00%)
Dec 31, 2007 33.61 34.00 33.42 33.72 5,208,080 +0.18(+0.54%)
Dec 28, 2007 33.72 34.18 33.27 33.54 4,192,480 -0.07(-0.21%)
Dec 27, 2007 34.39 34.64 33.56 33.61 4,554,772 -0.78(-2.27%)
Dec 26, 2007 34.02 34.50 34.01 34.39 3,290,792 -0.06(-0.18%)
Dec 24, 2007 33.82 34.75 33.82 34.45 2,489,821 +0.44(+1.30%)
Dec 21, 2007 34.15 34.41 33.52 34.01 11,564,376 +0.19(+0.55%)
Dec 20, 2007 33.83 34.19 33.27 33.82 6,576,766 +0.17(+0.51%)
Dec 19, 2007 33.25 34.06 33.22 33.65 9,770,727 +0.37(+1.10%)
Dec 18, 2007 32.87 33.52 32.08 33.28 9,661,113 +0.59(+1.82%)
Dec 17, 2007 33.06 33.70 32.61 32.69 6,237,841 -0.58(-1.75%)
Dec 14, 2007 33.30 34.17 33.20 33.27 6,065,926 -0.47(-1.39%)
Dec 13, 2007 33.43 34.00 32.98 33.74 9,155,826 +0.19(+0.58%)
Dec 12, 2007 33.50 34.50 32.92 33.54 12,105,888 +0.67(+2.04%)
Dec 11, 2007 34.44 34.70 32.80 32.87 10,893,568 -1.49(-4.35%)
Dec 10, 2007 33.88 34.64 33.88 34.37 8,392,561 +0.51(+1.51%)
Dec 07, 2007 34.37 34.54 33.74 33.85 8,971,925 -0.38(-1.11%)
Dec 06, 2007 33.35 34.23 32.85 34.23 9,090,032 +0.87(+2.61%)
Dec 05, 2007 33.34 33.45 32.44 33.36 9,821,872 +0.27(+0.81%)
Dec 04, 2007 32.98 33.49 32.28 33.09 8,494,278 -0.01(-0.02%)
Dec 03, 2007 33.19 33.59 32.73 33.10 10,578,935 -0.06(-0.19%)
Nov 30, 2007 33.18 33.50 32.92 33.16 14,375,971 +0.44(+1.35%)
Nov 29, 2007 32.73 32.85 32.03 32.72 9,091,086 -0.18(-0.55%)
Nov 28, 2007 31.41 33.05 31.23 32.90 15,481,373 +1.67(+5.34%)
Nov 27, 2007 30.49 31.70 30.08 31.23 11,609,995 +0.90(+2.96%)
Nov 26, 2007 31.34 31.65 30.27 30.34 10,770,745 -1.06(-3.39%)
Nov 23, 2007 31.07 31.55 31.01 31.40 5,273,268 +0.59(+1.91%)
Nov 21, 2007 31.24 31.79 30.52 30.81 14,948,021 -0.93(-2.92%)
Nov 20, 2007 32.05 32.46 30.91 31.74 13,441,703 -0.24(-0.74%)
Nov 19, 2007 32.08 32.29 31.34 31.97 12,892,353 -0.38(-1.18%)
Nov 16, 2007 31.86 32.45 31.48 32.35 12,103,108 +0.73(+2.32%)
Nov 15, 2007 32.23 32.54 31.39 31.62 8,678,096 -0.80(-2.47%)
Nov 14, 2007 32.83 33.02 32.10 32.42 10,226,069 -0.28(-0.85%)
Nov 13, 2007 32.13 32.74 31.77 32.70 10,080,909 +0.77(+2.43%)
Nov 12, 2007 31.01 32.54 30.78 31.93 12,463,625 +0.92(+2.97%)
Nov 09, 2007 31.32 31.77 30.47 31.01 15,080,178 -0.80(-2.52%)
Nov 08, 2007 31.69 32.17 30.78 31.81 14,153,788 +0.16(+0.50%)
Nov 07, 2007 32.98 33.02 31.61 31.65 11,328,211 -1.74(-5.20%)
Nov 06, 2007 33.05 33.45 32.51 33.38 11,260,469 +0.59(+1.81%)
Nov 05, 2007 32.05 33.34 31.51 32.79 9,867,649 +0.15(+0.47%)
Nov 02, 2007 32.50 32.78 31.25 32.64 13,069,249 +0.15(+0.45%)
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.