Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.26 27.43 27.04 27.04 3,315,652 -0.23(-0.84%)
Sep 28, 2006 27.36 27.42 27.23 27.27 3,514,104 -0.08(-0.31%)
Sep 27, 2006 27.21 27.54 27.18 27.36 5,822,374 +0.34(+1.25%)
Sep 26, 2006 26.92 27.09 26.77 27.02 3,347,989 +0.07(+0.26%)
Sep 25, 2006 26.87 27.05 26.73 26.95 3,513,191 +0.25(+0.95%)
Sep 22, 2006 27.00 27.00 26.58 26.70 2,475,819 -0.17(-0.63%)
Sep 21, 2006 27.06 27.20 26.74 26.87 3,432,872 -0.12(-0.43%)
Sep 20, 2006 26.92 27.16 26.77 26.98 3,783,747 +0.14(+0.51%)
Sep 19, 2006 26.91 27.12 26.77 26.84 2,818,480 -0.06(-0.23%)
Sep 18, 2006 27.01 27.04 26.70 26.90 3,874,889 -0.02(-0.09%)
Sep 15, 2006 26.82 27.05 26.72 26.93 4,493,322 +0.28(+1.04%)
Sep 14, 2006 26.57 26.73 26.46 26.65 3,434,175 +0.04(+0.14%)
Sep 13, 2006 26.22 26.69 26.20 26.61 3,722,073 +0.39(+1.49%)
Sep 12, 2006 26.08 26.34 25.92 26.22 6,716,318 +0.15(+0.56%)
Sep 11, 2006 25.85 26.08 25.84 26.08 3,443,824 +0.11(+0.41%)
Sep 08, 2006 25.94 26.05 25.70 25.97 1,395,679 +0.14(+0.53%)
Sep 07, 2006 26.01 26.10 25.75 25.83 2,032,498 -0.18(-0.71%)
Sep 06, 2006 25.99 26.06 25.85 26.01 2,294,840 -0.09(-0.35%)
Sep 05, 2006 26.08 26.23 25.99 26.11 2,820,827 +0.08(+0.32%)
Sep 01, 2006 26.07 26.14 25.94 26.02 1,794,538 +0.14(+0.53%)
Aug 31, 2006 26.11 26.12 25.77 25.88 2,805,702 -0.19(-0.74%)
Aug 30, 2006 26.17 26.38 26.05 26.08 2,977,554 -0.05(-0.21%)
Aug 29, 2006 26.14 26.23 26.00 26.13 3,701,602 +0.08(+0.32%)
Aug 28, 2006 25.68 26.11 25.65 26.05 3,731,853 +0.41(+1.62%)
Aug 25, 2006 25.80 25.85 25.58 25.63 2,347,386 -0.17(-0.65%)
Aug 24, 2006 26.15 26.19 25.72 25.80 2,846,644 -0.35(-1.35%)
Aug 23, 2006 26.15 26.26 26.04 26.15 3,239,375 -0.06(-0.23%)
Aug 22, 2006 26.23 26.34 26.14 26.21 3,730,027 +0.03(+0.12%)
Aug 21, 2006 26.26 26.38 26.14 26.18 2,789,664 -0.07(-0.26%)
Aug 18, 2006 26.46 26.48 26.16 26.25 2,746,767 -0.15(-0.58%)
Aug 17, 2006 26.44 26.47 26.25 26.41 1,620,339 -0.03(-0.12%)
Aug 16, 2006 26.55 26.59 26.18 26.44 3,483,984 +0.13(+0.50%)
Aug 15, 2006 26.11 26.37 26.08 26.31 3,297,137 +0.42(+1.63%)
Aug 14, 2006 26.08 26.18 25.69 25.88 3,106,378 +0.07(+0.27%)
Aug 11, 2006 25.61 25.91 25.50 25.82 4,567,905 +0.13(+0.51%)
Aug 10, 2006 25.57 25.88 25.46 25.68 2,978,728 +0.16(+0.63%)
Aug 09, 2006 25.96 26.17 25.49 25.52 2,526,931 -0.35(-1.33%)
Aug 08, 2006 26.30 26.32 25.80 25.87 3,171,703 -0.25(-0.94%)
Aug 07, 2006 25.96 26.21 25.91 26.11 3,899,011 +0.21(+0.80%)
Aug 04, 2006 26.21 26.46 25.88 25.91 4,069,559 +0.02(+0.09%)
Aug 03, 2006 25.65 26.07 25.61 25.88 3,028,797 +0.12(+0.45%)
Aug 02, 2006 25.62 25.85 25.48 25.77 3,366,634 +0.19(+0.75%)
Aug 01, 2006 25.72 25.82 25.46 25.58 3,206,256 -0.20(-0.77%)
Jul 31, 2006 25.88 25.98 25.54 25.78 2,406,713 -0.18(-0.71%)
Jul 28, 2006 25.69 26.11 25.69 25.96 5,305,513 +0.29(+1.14%)
Jul 27, 2006 25.96 26.08 25.65 25.67 3,391,669 -0.21(-0.83%)
Jul 26, 2006 25.92 26.07 25.73 25.88 2,883,935 -0.11(-0.44%)
Jul 25, 2006 25.86 26.13 25.75 26.00 2,536,319 +0.15(+0.56%)
Jul 24, 2006 25.46 25.94 25.46 25.85 5,053,993 +0.29(+1.14%)
Jul 21, 2006 25.91 25.91 24.93 25.56 17,408,968 -0.27(-1.04%)
Jul 20, 2006 26.23 26.54 25.60 25.83 12,635,180 -0.31(-1.17%)
Jul 19, 2006 25.11 26.29 25.03 26.14 10,334,864 +1.73(+7.07%)
Jul 18, 2006 24.43 24.76 24.04 24.41 3,812,433 -0.02(-0.06%)
Jul 17, 2006 24.13 24.59 24.00 24.43 2,624,984 +0.30(+1.24%)
Jul 14, 2006 24.14 24.37 24.10 24.13 3,217,469 -0.06(-0.25%)
Jul 13, 2006 24.70 24.70 24.07 24.19 3,924,697 -0.61(-2.47%)
Jul 12, 2006 24.92 25.16 24.77 24.80 4,307,519 -0.03(-0.12%)
Jul 11, 2006 24.75 24.89 24.46 24.83 3,377,587 +0.04(+0.15%)
Jul 10, 2006 24.70 24.93 24.70 24.80 2,504,896 +0.13(+0.53%)
Jul 07, 2006 24.86 24.95 24.64 24.66 1,818,660 -0.25(-1.02%)
Jul 06, 2006 24.91 25.03 24.72 24.92 2,303,315 +0.00(+0.00%)
Jul 05, 2006 24.97 25.06 24.80 24.92 3,467,164 -0.25(-0.98%)
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.