Skip to main content

Bank of New York Mellon (NY: BK )

71.72 +0.68 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.25 25.39 25.16 25.19 4,060,094 -0.04(-0.15%)
Oct 30, 2006 25.23 25.35 25.17 25.23 2,308,437 +0.04(+0.17%)
Oct 27, 2006 25.34 25.40 25.10 25.18 4,351,241 -0.18(-0.72%)
Oct 26, 2006 25.15 25.51 25.09 25.37 3,447,239 +0.21(+0.85%)
Oct 25, 2006 24.82 25.20 24.77 25.16 5,449,250 +0.32(+1.27%)
Oct 24, 2006 24.77 24.84 24.51 24.84 5,251,695 +0.16(+0.65%)
Oct 23, 2006 24.45 24.88 24.38 24.68 5,099,164 +0.07(+0.27%)
Oct 20, 2006 24.91 24.91 24.41 24.61 5,604,101 -0.22(-0.89%)
Oct 19, 2006 24.77 25.22 24.62 24.83 10,751,426 -0.68(-2.67%)
Oct 18, 2006 25.77 25.83 25.29 25.51 3,999,927 -0.10(-0.40%)
Oct 17, 2006 25.69 25.87 25.25 25.62 4,289,574 -0.19(-0.74%)
Oct 16, 2006 25.93 26.03 25.81 25.81 3,070,549 -0.12(-0.48%)
Oct 13, 2006 26.19 26.23 25.86 25.93 2,838,341 -0.19(-0.73%)
Oct 12, 2006 26.29 26.33 26.01 26.12 3,507,406 -0.02(-0.08%)
Oct 11, 2006 26.02 26.28 25.90 26.14 2,426,724 +0.01(+0.06%)
Oct 10, 2006 26.31 26.39 25.97 26.13 2,483,071 -0.01(-0.03%)
Oct 09, 2006 25.88 26.17 25.87 26.14 1,941,434 +0.15(+0.56%)
Oct 06, 2006 26.29 26.33 25.89 25.99 2,762,348 -0.29(-1.12%)
Oct 05, 2006 26.14 26.45 26.09 26.28 4,023,394 +0.15(+0.56%)
Oct 04, 2006 25.90 26.18 25.79 26.14 6,534,434 +0.24(+0.93%)
Oct 03, 2006 25.71 26.02 25.68 25.90 3,805,647 +0.21(+0.80%)
Oct 02, 2006 25.82 25.83 25.53 25.69 4,208,942 -0.15(-0.60%)
Sep 29, 2006 26.06 26.22 25.84 25.84 3,469,341 -0.22(-0.84%)
Sep 28, 2006 26.14 26.20 26.02 26.06 3,676,992 -0.08(-0.31%)
Sep 27, 2006 26.01 26.32 25.98 26.14 6,092,256 +0.32(+1.25%)
Sep 26, 2006 25.73 25.89 25.58 25.82 3,503,177 +0.07(+0.26%)
Sep 25, 2006 25.68 25.85 25.54 25.76 3,676,037 +0.24(+0.95%)
Sep 22, 2006 25.80 25.80 25.40 25.51 2,590,580 -0.16(-0.63%)
Sep 21, 2006 25.86 25.99 25.56 25.68 3,591,994 -0.11(-0.43%)
Sep 20, 2006 25.73 25.95 25.58 25.79 3,959,134 +0.13(+0.51%)
Sep 19, 2006 25.72 25.92 25.59 25.65 2,949,124 -0.06(-0.23%)
Sep 18, 2006 25.82 25.84 25.52 25.71 4,054,500 -0.02(-0.09%)
Sep 15, 2006 25.63 25.85 25.54 25.73 4,701,600 +0.26(+1.04%)
Sep 14, 2006 25.40 25.54 25.29 25.47 3,593,358 +0.04(+0.14%)
Sep 13, 2006 25.06 25.51 25.04 25.43 3,894,601 +0.37(+1.49%)
Sep 12, 2006 24.92 25.17 24.77 25.06 7,027,637 +0.14(+0.56%)
Sep 11, 2006 24.70 24.92 24.69 24.92 3,603,454 +0.10(+0.41%)
Sep 08, 2006 24.79 24.89 24.56 24.82 1,460,373 +0.13(+0.53%)
Sep 07, 2006 24.86 24.94 24.61 24.69 2,126,709 -0.18(-0.71%)
Sep 06, 2006 24.84 24.91 24.71 24.86 2,401,211 -0.09(-0.35%)
Sep 05, 2006 24.92 25.07 24.84 24.95 2,951,580 +0.08(+0.32%)
Sep 01, 2006 24.91 24.98 24.79 24.87 1,877,720 +0.13(+0.53%)
Aug 31, 2006 24.96 24.96 24.63 24.74 2,935,754 -0.18(-0.74%)
Aug 30, 2006 25.01 25.21 24.90 24.92 3,115,572 -0.05(-0.21%)
Aug 29, 2006 24.99 25.07 24.85 24.97 3,873,181 +0.08(+0.32%)
Aug 28, 2006 24.55 24.96 24.52 24.89 3,904,834 +0.40(+1.62%)
Aug 25, 2006 24.66 24.70 24.44 24.50 2,456,194 -0.16(-0.65%)
Aug 24, 2006 24.99 25.03 24.58 24.66 2,978,594 -0.34(-1.35%)
Aug 23, 2006 24.99 25.10 24.88 24.99 3,389,528 -0.06(-0.23%)
Aug 22, 2006 25.07 25.18 24.98 25.05 3,902,924 +0.03(+0.12%)
Aug 21, 2006 25.10 25.21 24.98 25.02 2,918,973 -0.07(-0.26%)
Aug 18, 2006 25.29 25.31 25.00 25.09 2,874,086 -0.15(-0.58%)
Aug 17, 2006 25.27 25.29 25.09 25.24 1,695,446 -0.03(-0.12%)
Aug 16, 2006 25.38 25.41 25.02 25.27 3,645,476 +0.12(+0.50%)
Aug 15, 2006 24.95 25.20 24.92 25.14 3,449,968 +0.40(+1.63%)
Aug 14, 2006 24.92 25.02 24.55 24.74 3,250,367 +0.07(+0.27%)
Aug 11, 2006 24.47 24.76 24.37 24.67 4,779,639 +0.12(+0.51%)
Aug 10, 2006 24.44 24.73 24.33 24.55 3,116,800 +0.15(+0.63%)
Aug 09, 2006 24.81 25.01 24.36 24.39 2,644,061 -0.33(-1.33%)
Aug 08, 2006 25.13 25.16 24.66 24.72 3,318,720 -0.23(-0.94%)
Aug 07, 2006 24.81 25.05 24.76 24.96 4,079,740 +0.20(+0.80%)
Aug 04, 2006 25.05 25.29 24.73 24.76 4,258,194 +0.02(+0.09%)
Aug 03, 2006 24.52 24.91 24.47 24.74 3,169,190 +0.11(+0.45%)
Aug 02, 2006 24.48 24.70 24.35 24.63 3,522,686 +0.18(+0.75%)
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.