Bank of New York Mellon (NY: BK )

51.82 USD -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.83 40.14 39.49 40.01 3,490,600 +0.06(+0.15%)
Jan 30, 2007 40.17 40.17 39.78 39.95 2,643,900 +0.03(+0.08%)
Jan 29, 2007 40.18 40.54 39.70 39.92 5,463,000 -0.41(-1.02%)
Jan 26, 2007 40.69 40.85 40.15 40.33 6,330,800 -0.21(-0.52%)
Jan 25, 2007 40.75 41.00 40.49 40.54 5,468,800 -0.34(-0.83%)
Jan 24, 2007 40.60 40.91 40.54 40.88 1,781,800 +0.30(+0.74%)
Jan 23, 2007 40.75 40.80 40.45 40.58 2,670,700 -0.20(-0.49%)
Jan 22, 2007 40.97 41.00 40.64 40.78 4,166,300 -0.24(-0.59%)
Jan 19, 2007 41.18 41.39 40.82 41.02 4,271,600 +0.08(+0.20%)
Jan 18, 2007 40.45 41.25 40.38 40.94 7,188,300 +0.69(+1.71%)
Jan 17, 2007 40.48 41.05 40.12 40.25 4,744,600 -0.22(-0.54%)
Jan 16, 2007 40.25 40.56 40.05 40.47 3,802,000 +0.14(+0.35%)
Jan 12, 2007 40.00 40.38 39.80 40.33 3,366,100 +0.33(+0.83%)
Jan 11, 2007 39.63 40.00 39.47 40.00 2,676,200 +0.38(+0.96%)
Jan 10, 2007 39.11 39.72 39.05 39.62 3,511,700 +0.21(+0.53%)
Jan 09, 2007 39.52 39.80 39.07 39.41 4,388,200 -0.17(-0.43%)
Jan 08, 2007 39.43 39.70 39.10 39.58 4,015,500 +0.16(+0.41%)
Jan 05, 2007 39.50 39.94 39.14 39.42 5,145,600 -0.19(-0.48%)
Jan 04, 2007 39.60 39.82 39.25 39.61 6,197,600 -0.08(-0.20%)
Jan 03, 2007 39.73 40.15 39.61 39.69 5,551,100 +0.32(+0.81%)
Dec 29, 2006 39.80 39.89 39.26 39.37 1,758,200 -0.55(-1.38%)
Dec 28, 2006 39.99 40.00 39.66 39.92 977,500 -0.01(-0.03%)
Dec 27, 2006 39.80 39.98 39.70 39.93 1,165,400 +0.26(+0.66%)
Dec 26, 2006 39.27 39.74 39.24 39.67 1,093,700 +0.32(+0.81%)
Dec 22, 2006 39.65 39.66 39.20 39.35 1,930,900 -0.21(-0.53%)
Dec 21, 2006 39.74 39.75 39.31 39.56 4,229,400 -0.07(-0.18%)
Dec 20, 2006 39.55 39.82 39.48 39.63 2,210,400 -0.01(-0.03%)
Dec 19, 2006 39.40 39.71 39.27 39.64 3,174,500 +0.04(+0.10%)
Dec 18, 2006 39.55 39.95 39.50 39.60 2,591,400 +0.05(+0.13%)
Dec 15, 2006 39.40 39.68 39.38 39.55 5,687,300 +0.15(+0.38%)
Dec 14, 2006 39.13 39.43 38.99 39.40 5,165,900 +0.14(+0.36%)
Dec 13, 2006 39.29 39.40 39.11 39.26 3,691,700 +0.06(+0.15%)
Dec 12, 2006 39.00 39.28 38.94 39.20 3,861,900 +0.03(+0.08%)
Dec 11, 2006 39.00 39.18 38.72 39.17 5,479,700 +0.02(+0.05%)
Dec 08, 2006 39.17 39.28 39.05 39.15 5,722,700 -0.15(-0.38%)
Dec 07, 2006 39.35 39.81 39.16 39.30 7,819,200 -0.21(-0.53%)
Dec 06, 2006 39.45 39.69 39.37 39.51 6,937,500 -0.13(-0.33%)
Dec 05, 2006 40.55 40.55 39.57 39.64 14,318,700 -0.11(-0.28%)
Dec 04, 2006 38.60 39.82 38.50 39.75 28,255,700 +4.27(+12.03%)
Dec 01, 2006 35.44 35.71 35.13 35.48 3,733,400 -0.06(-0.17%)
Nov 30, 2006 35.68 35.71 35.32 35.54 3,999,600 -0.15(-0.42%)
Nov 29, 2006 35.52 35.81 35.39 35.69 1,871,300 +0.22(+0.62%)
Nov 28, 2006 35.17 35.55 35.13 35.47 3,360,300 +0.15(+0.42%)
Nov 27, 2006 35.74 35.78 35.30 35.32 3,083,800 -0.48(-1.34%)
Nov 24, 2006 35.84 35.91 35.73 35.80 1,374,200 -0.09(-0.25%)
Nov 22, 2006 35.76 36.02 35.72 35.89 3,181,500 +0.14(+0.39%)
Nov 21, 2006 36.00 36.13 35.62 35.75 4,553,800 -0.37(-1.02%)
Nov 20, 2006 35.86 36.26 35.81 36.12 4,265,200 +0.26(+0.73%)
Nov 17, 2006 35.70 35.94 35.61 35.86 3,938,800 +0.09(+0.25%)
Nov 16, 2006 35.48 35.87 35.37 35.77 3,164,100 +0.49(+1.39%)
Nov 15, 2006 35.04 35.37 35.03 35.28 4,655,800 +0.18(+0.51%)
Nov 14, 2006 35.03 35.20 34.93 35.10 4,185,800 +0.20(+0.57%)
Nov 13, 2006 34.92 35.12 34.78 34.90 2,526,800 +0.00(+0.00%)
Nov 10, 2006 34.98 35.03 34.76 34.90 3,604,700 +0.20(+0.58%)
Nov 09, 2006 34.52 34.91 34.51 34.70 5,369,100 +0.12(+0.35%)
Nov 08, 2006 34.51 34.75 34.37 34.58 4,595,200 -0.17(-0.49%)
Nov 07, 2006 34.40 34.90 34.28 34.75 2,937,900 +0.29(+0.84%)
Nov 06, 2006 34.10 34.48 33.97 34.46 3,591,100 +0.53(+1.56%)
Nov 03, 2006 34.10 34.16 33.92 33.93 4,451,600 +0.05(+0.15%)
Nov 02, 2006 33.62 33.89 33.50 33.88 3,864,400 +0.02(+0.06%)
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.