Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.44 26.53 26.24 26.42 11,627,595 +0.09(+0.33%)
Mar 30, 2006 26.38 26.42 26.13 26.33 19,498,794 +1.10(+4.36%)
Mar 29, 2006 25.07 25.28 24.81 25.23 3,217,214 +0.10(+0.38%)
Mar 28, 2006 25.50 25.62 25.10 25.13 4,010,160 -0.34(-1.35%)
Mar 27, 2006 25.51 25.67 25.40 25.48 3,018,978 -0.18(-0.69%)
Mar 24, 2006 25.68 25.78 25.43 25.65 2,070,772 +0.04(+0.14%)
Mar 23, 2006 25.57 25.74 25.46 25.62 3,216,395 -0.06(-0.23%)
Mar 22, 2006 25.29 25.70 25.29 25.68 3,960,089 +0.02(+0.09%)
Mar 21, 2006 25.82 25.94 25.58 25.65 6,490,912 -0.13(-0.51%)
Mar 20, 2006 25.91 26.02 25.76 25.79 5,373,393 -0.25(-0.96%)
Mar 17, 2006 25.57 26.15 25.46 26.03 9,189,956 +0.61(+2.39%)
Mar 16, 2006 25.54 25.62 25.42 25.43 4,095,157 -0.12(-0.46%)
Mar 15, 2006 25.58 25.62 25.29 25.54 3,649,978 -0.10(-0.40%)
Mar 14, 2006 25.51 25.65 25.36 25.65 4,738,027 +0.15(+0.57%)
Mar 13, 2006 25.18 25.54 25.18 25.50 5,201,761 +0.36(+1.43%)
Mar 10, 2006 24.99 25.35 24.81 25.14 4,566,122 +0.26(+1.03%)
Mar 09, 2006 25.18 25.41 24.85 24.88 4,422,186 -0.38(-1.51%)
Mar 08, 2006 24.97 25.29 24.94 25.27 3,593,086 +0.16(+0.64%)
Mar 07, 2006 24.91 25.18 24.85 25.10 2,600,266 +0.00(+0.00%)
Mar 06, 2006 25.13 25.32 24.97 25.10 2,680,489 -0.10(-0.38%)
Mar 03, 2006 25.32 25.39 24.95 25.20 9,312,336 -0.26(-1.04%)
Mar 02, 2006 25.14 25.52 25.07 25.46 11,660,202 +0.14(+0.55%)
Mar 01, 2006 25.21 25.57 25.10 25.32 6,381,220 +0.23(+0.91%)
Feb 28, 2006 25.38 25.32 24.89 25.10 5,053,595 -0.28(-1.10%)
Feb 27, 2006 25.34 25.51 25.15 25.38 2,908,467 +0.16(+0.64%)
Feb 24, 2006 25.21 25.34 25.06 25.21 3,950,675 -0.07(-0.26%)
Feb 23, 2006 25.57 25.57 25.06 25.28 5,425,101 -0.29(-1.12%)
Feb 22, 2006 25.10 25.64 25.10 25.57 4,603,232 +0.42(+1.66%)
Feb 21, 2006 25.25 25.30 25.04 25.15 4,606,643 -0.21(-0.81%)
Feb 17, 2006 25.07 25.38 24.87 25.35 6,757,228 +0.29(+1.14%)
Feb 16, 2006 24.70 25.09 24.52 25.07 5,236,142 +0.25(+1.00%)
Feb 15, 2006 24.77 24.93 24.58 24.82 6,087,072 +0.27(+1.10%)
Feb 14, 2006 24.52 24.74 24.32 24.55 6,106,581 +0.12(+0.51%)
Feb 13, 2006 24.14 24.43 23.97 24.42 5,108,851 +0.28(+1.15%)
Feb 10, 2006 23.76 24.14 23.58 24.14 4,258,058 +0.34(+1.45%)
Feb 09, 2006 23.78 24.04 23.70 23.80 2,397,937 -0.02(-0.09%)
Feb 08, 2006 23.56 23.82 23.54 23.82 3,563,343 +0.19(+0.81%)
Feb 07, 2006 23.63 23.73 23.51 23.63 4,013,570 +0.01(+0.03%)
Feb 06, 2006 23.65 23.74 23.51 23.62 3,263,055 -0.01(-0.06%)
Feb 03, 2006 23.49 23.86 23.27 23.64 5,059,735 +0.10(+0.44%)
Feb 02, 2006 23.27 23.71 23.26 23.54 6,127,456 +0.18(+0.75%)
Feb 01, 2006 23.18 23.36 23.07 23.36 3,266,603 +0.04(+0.19%)
Jan 31, 2006 23.29 23.65 23.24 23.32 3,816,835 +0.10(+0.41%)
Jan 30, 2006 23.10 23.31 22.98 23.22 3,689,680 +0.07(+0.29%)
Jan 27, 2006 23.32 23.47 22.99 23.15 3,889,963 -0.12(-0.50%)
Jan 26, 2006 23.30 23.45 23.26 23.27 4,112,211 +0.15(+0.67%)
Jan 25, 2006 23.12 23.32 23.01 23.12 3,533,328 +0.10(+0.45%)
Jan 24, 2006 22.97 23.38 22.97 23.02 3,830,342 +0.07(+0.32%)
Jan 23, 2006 23.10 23.26 22.88 22.94 5,187,436 -0.12(-0.54%)
Jan 20, 2006 23.14 23.20 22.78 23.07 8,856,788 -0.19(-0.82%)
Jan 19, 2006 23.82 23.82 23.22 23.26 7,569,820 -0.43(-1.83%)
Jan 18, 2006 24.00 24.23 23.38 23.69 6,646,172 -0.45(-1.88%)
Jan 17, 2006 24.26 24.33 24.01 24.14 3,707,143 -0.29(-1.17%)
Jan 13, 2006 24.59 24.72 24.36 24.43 4,051,089 -0.08(-0.33%)
Jan 12, 2006 24.64 24.72 24.51 24.51 4,064,733 -0.22(-0.89%)
Jan 11, 2006 24.53 24.77 24.44 24.73 3,995,698 +0.26(+1.05%)
Jan 10, 2006 24.44 24.52 24.32 24.47 3,136,173 -0.04(-0.18%)
Jan 09, 2006 24.33 24.58 24.30 24.52 4,468,300 +0.14(+0.57%)
Jan 06, 2006 24.06 24.49 24.11 24.38 5,669,588 +0.32(+1.31%)
Jan 05, 2006 23.93 24.19 23.86 24.06 3,636,062 +0.12(+0.49%)
Jan 04, 2006 23.70 24.03 23.59 23.95 4,441,559 +0.12(+0.49%)
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.