Skip to main content

Bank of New York Mellon (NY: BK )

57.60 +0.67 (+1.18%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 31.11 31.24 30.96 31.02 5,001,056 -0.08(-0.27%)
May 31, 2007 31.02 31.25 30.94 31.11 3,926,784 +0.11(+0.35%)
May 30, 2007 30.45 31.00 30.31 31.00 8,168,435 +0.55(+1.81%)
May 29, 2007 30.47 30.63 30.36 30.45 6,721,012 -0.02(-0.05%)
May 25, 2007 30.54 30.72 30.38 30.46 5,712,725 -0.09(-0.30%)
May 24, 2007 31.05 31.28 30.51 30.55 9,761,086 -0.26(-0.85%)
May 23, 2007 30.87 31.16 30.79 30.82 5,831,045 -0.09(-0.30%)
May 22, 2007 30.76 31.02 30.72 30.91 5,577,032 +0.15(+0.47%)
May 21, 2007 30.87 30.97 30.65 30.76 7,789,744 -0.15(-0.47%)
May 18, 2007 31.44 31.38 30.85 30.91 11,342,446 -0.35(-1.10%)
May 17, 2007 31.61 31.57 30.06 31.25 24,333,694 -0.35(-1.12%)
May 16, 2007 31.40 31.64 31.25 31.61 3,299,055 +0.37(+1.18%)
May 15, 2007 31.38 31.80 31.11 31.24 3,757,694 +0.00(+0.00%)
May 14, 2007 31.55 31.76 31.16 31.24 3,837,337 -0.31(-1.00%)
May 11, 2007 31.34 31.55 31.06 31.55 2,651,166 +0.27(+0.86%)
May 10, 2007 31.47 31.68 31.28 31.28 2,549,749 -0.36(-1.14%)
May 09, 2007 31.52 31.79 31.43 31.64 2,419,402 +0.12(+0.37%)
May 08, 2007 31.61 31.75 31.47 31.53 2,403,714 -0.22(-0.70%)
May 07, 2007 31.89 31.94 31.67 31.75 2,328,731 +0.10(+0.31%)
May 04, 2007 31.65 31.82 31.54 31.65 2,726,142 +0.07(+0.22%)
May 03, 2007 31.44 31.59 31.27 31.58 2,371,378 +0.23(+0.73%)
May 02, 2007 30.94 31.45 30.92 31.35 2,353,514 +0.37(+1.19%)
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.