Skip to main content

Bank of New York Mellon (NY: BK )

57.80 +0.87 (+1.52%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 24.83 25.30 24.75 25.16 1,924,014 +0.47(+1.89%)
Jun 30, 2006 24.89 25.10 24.68 24.70 3,706,948 -0.01(-0.03%)
Jun 29, 2006 24.35 24.74 24.10 24.70 4,840,547 +0.47(+1.93%)
Jun 28, 2006 24.35 24.47 24.04 24.24 3,610,591 -0.05(-0.19%)
Jun 27, 2006 24.48 24.61 24.28 24.28 2,462,259 -0.22(-0.91%)
Jun 26, 2006 24.53 24.61 24.39 24.50 2,433,312 +0.04(+0.16%)
Jun 23, 2006 24.53 24.66 24.33 24.47 2,849,643 -0.15(-0.59%)
Jun 22, 2006 24.55 24.80 24.50 24.61 2,795,010 -0.02(-0.06%)
Jun 21, 2006 24.44 24.70 24.40 24.63 5,956,283 +0.17(+0.69%)
Jun 20, 2006 24.27 24.56 24.27 24.46 4,976,282 +0.22(+0.92%)
Jun 19, 2006 24.53 24.56 24.10 24.24 4,489,280 -0.15(-0.63%)
Jun 16, 2006 24.58 24.61 24.28 24.39 4,294,610 -0.21(-0.87%)
Jun 15, 2006 24.15 24.71 24.12 24.60 4,111,935 +0.60(+2.49%)
Jun 14, 2006 23.90 24.06 23.63 24.01 4,362,021 +0.11(+0.45%)
Jun 13, 2006 24.11 24.33 23.81 23.90 5,372,794 -0.41(-1.67%)
Jun 12, 2006 24.93 24.93 24.30 24.30 4,291,742 -0.54(-2.19%)
Jun 09, 2006 25.09 25.16 24.82 24.85 3,689,476 -0.28(-1.13%)
Jun 08, 2006 25.00 25.16 24.68 25.13 3,861,589 +0.00(+0.00%)
Jun 07, 2006 25.09 25.42 25.03 25.13 2,736,987 +0.04(+0.15%)
Jun 06, 2006 25.19 25.31 24.95 25.09 2,947,435 +0.00(+0.00%)
Jun 05, 2006 25.50 25.54 25.09 25.09 4,194,732 -0.54(-2.12%)
Jun 02, 2006 25.73 25.89 25.57 25.64 6,822,063 -0.08(-0.30%)
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.