Skip to main content

Bank of New York Mellon (NY: BK )

57.60 +0.67 (+1.18%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.25 34.11 31.84 33.66 15,942,913 +0.96(+2.92%)
Jan 30, 2008 32.42 34.32 32.22 32.70 13,264,799 +0.09(+0.27%)
Jan 29, 2008 33.20 33.42 32.25 32.62 9,707,351 -0.38(-1.14%)
Jan 28, 2008 31.78 32.99 31.28 32.99 12,996,121 +1.24(+3.92%)
Jan 25, 2008 32.96 33.38 31.64 31.75 14,976,775 -1.24(-3.75%)
Jan 24, 2008 33.53 33.85 32.39 32.99 15,098,252 -0.46(-1.38%)
Jan 23, 2008 30.95 33.64 30.89 33.45 20,883,178 +0.85(+2.62%)
Jan 22, 2008 30.07 32.83 30.07 32.59 22,138,742 +0.94(+2.97%)
Jan 21, 2008 32.44 33.33 30.46 31.65 0 +0.00(+0.00%)
Jan 18, 2008 32.44 33.33 30.46 31.65 17,029,212 -0.74(-2.28%)
Jan 17, 2008 32.65 34.15 32.02 32.39 20,664,242 -0.23(-0.71%)
Jan 16, 2008 32.12 33.63 31.65 32.62 16,085,702 +0.07(+0.20%)
Jan 15, 2008 33.61 33.80 32.10 32.56 13,983,379 -1.54(-4.52%)
Jan 14, 2008 33.85 34.39 33.15 34.10 11,898,285 +0.46(+1.35%)
Jan 11, 2008 33.94 34.54 33.01 33.64 12,069,444 -0.75(-2.17%)
Jan 10, 2008 34.33 35.19 33.94 34.39 14,661,704 -0.19(-0.54%)
Jan 09, 2008 33.94 34.66 33.09 34.58 13,450,435 +0.57(+1.68%)
Jan 08, 2008 35.42 35.63 33.90 34.01 12,641,912 -1.31(-3.71%)
Jan 07, 2008 34.98 35.73 34.44 35.32 8,576,745 +0.48(+1.37%)
Jan 04, 2008 35.32 35.54 34.72 34.84 9,251,532 -0.74(-2.07%)
Jan 03, 2008 34.87 35.74 34.79 35.58 9,908,777 +1.48(+4.33%)
Jan 02, 2008 35.32 35.42 33.77 34.10 9,766,414 -1.18(-3.34%)
Jan 01, 2008 35.17 35.58 34.97 35.28 4,977,364 +0.00(+0.00%)
Dec 31, 2007 35.17 35.58 34.97 35.28 4,977,364 +0.19(+0.54%)
Dec 28, 2007 35.29 35.76 34.81 35.09 4,006,755 -0.07(-0.21%)
Dec 27, 2007 35.98 36.24 35.11 35.16 4,352,997 -0.82(-2.27%)
Dec 26, 2007 35.60 36.10 35.59 35.98 3,145,011 -0.07(-0.18%)
Dec 24, 2007 35.39 36.36 35.39 36.05 2,379,523 +0.46(+1.30%)
Dec 21, 2007 35.73 36.00 35.08 35.58 11,052,078 +0.20(+0.55%)
Dec 20, 2007 35.40 35.78 34.81 35.39 6,285,417 +0.18(+0.51%)
Dec 19, 2007 34.79 35.63 34.76 35.21 9,337,887 +0.38(+1.10%)
Dec 18, 2007 34.39 35.08 33.56 34.82 9,233,129 +0.62(+1.82%)
Dec 17, 2007 34.59 35.26 34.12 34.20 5,961,506 -0.61(-1.75%)
Dec 14, 2007 34.85 35.75 34.74 34.81 5,797,208 -0.49(-1.39%)
Dec 13, 2007 34.98 35.58 34.51 35.30 8,750,226 +0.20(+0.58%)
Dec 12, 2007 35.05 36.10 34.45 35.10 11,569,601 +0.70(+2.04%)
Dec 11, 2007 36.03 36.31 34.32 34.40 10,410,986 -1.56(-4.35%)
Dec 10, 2007 35.45 36.25 35.45 35.96 8,020,773 +0.54(+1.51%)
Dec 07, 2007 35.96 36.14 35.31 35.42 8,574,472 -0.40(-1.11%)
Dec 06, 2007 34.90 35.82 34.37 35.82 8,687,346 +0.91(+2.61%)
Dec 05, 2007 34.88 35.00 33.94 34.91 9,386,767 +0.28(+0.81%)
Dec 04, 2007 34.51 35.04 33.77 34.63 8,117,984 -0.01(-0.02%)
Dec 03, 2007 34.73 35.15 34.24 34.64 10,110,292 -0.07(-0.19%)
Nov 30, 2007 34.71 35.05 34.45 34.70 13,739,121 +0.46(+1.35%)
Nov 29, 2007 34.24 34.37 33.51 34.24 8,688,354 -0.19(-0.55%)
Nov 28, 2007 32.86 34.58 32.68 34.43 14,795,553 +1.74(+5.34%)
Nov 27, 2007 31.90 33.17 31.47 32.68 11,095,676 +0.94(+2.96%)
Nov 26, 2007 32.79 33.12 31.68 31.74 10,293,605 -1.11(-3.39%)
Nov 23, 2007 32.52 33.01 32.45 32.86 5,039,664 +0.62(+1.91%)
Nov 21, 2007 32.69 33.27 31.94 32.24 14,285,828 -0.97(-2.92%)
Nov 20, 2007 33.54 33.97 32.34 33.21 12,846,241 -0.25(-0.74%)
Nov 19, 2007 33.57 33.79 32.79 33.46 12,321,227 -0.40(-1.18%)
Nov 16, 2007 33.34 33.96 32.94 33.85 11,566,945 +0.77(+2.32%)
Nov 15, 2007 33.72 34.05 32.84 33.09 8,293,659 -0.84(-2.47%)
Nov 14, 2007 34.35 34.55 33.59 33.93 9,773,058 -0.29(-0.85%)
Nov 13, 2007 33.62 34.26 33.24 34.22 9,634,328 +0.81(+2.43%)
Nov 12, 2007 32.45 34.05 32.20 33.41 11,911,491 +0.96(+2.97%)
Nov 09, 2007 32.78 33.24 31.89 32.44 14,412,132 -0.84(-2.52%)
Nov 08, 2007 33.16 33.66 32.20 33.28 13,526,780 +0.17(+0.50%)
Nov 07, 2007 34.51 34.55 33.08 33.12 10,826,375 -1.82(-5.20%)
Nov 06, 2007 34.58 35.00 34.01 34.93 10,761,634 +0.62(+1.81%)
Nov 05, 2007 33.54 34.89 32.97 34.31 9,430,516 +0.16(+0.47%)
Nov 02, 2007 34.01 34.30 32.70 34.15 12,490,285 +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.