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 (%)
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%)
Jun 01, 2006 25.49 25.75 25.46 25.72 2,539,579 +0.23(+0.90%)
May 31, 2006 25.40 25.57 24.89 25.49 4,174,913 +0.17(+0.67%)
May 30, 2006 25.39 25.49 25.28 25.32 3,340,165 -0.15(-0.57%)
May 26, 2006 25.50 25.59 25.34 25.46 1,987,253 +0.10(+0.39%)
May 25, 2006 25.19 25.39 25.09 25.36 2,444,526 +0.29(+1.16%)
May 24, 2006 25.10 25.34 24.66 25.07 3,638,364 -0.11(-0.46%)
May 23, 2006 25.58 25.66 25.19 25.19 3,109,117 -0.25(-0.97%)
May 22, 2006 25.35 25.58 25.29 25.43 2,845,471 +0.02(+0.09%)
May 19, 2006 25.49 25.69 25.30 25.41 4,087,162 +0.18(+0.70%)
May 18, 2006 25.45 25.57 25.19 25.23 4,230,850 -0.21(-0.84%)
May 17, 2006 25.55 25.62 25.12 25.45 6,347,318 -0.40(-1.54%)
May 16, 2006 26.10 26.14 25.81 25.85 2,812,874 -0.21(-0.82%)
May 15, 2006 26.16 26.23 26.01 26.06 4,829,464 -0.08(-0.29%)
May 12, 2006 26.30 26.47 26.10 26.14 4,059,128 -0.13(-0.50%)
May 11, 2006 26.70 26.83 26.25 26.27 4,148,314 -0.44(-1.64%)
May 10, 2006 27.01 27.02 26.51 26.70 5,747,270 -0.34(-1.25%)
May 09, 2006 26.95 27.06 26.84 27.04 2,323,786 -0.02(-0.08%)
May 08, 2006 27.15 27.26 26.93 27.07 4,163,309 +0.07(+0.26%)
May 05, 2006 27.23 27.26 26.93 27.00 4,390,446 -0.19(-0.71%)
May 04, 2006 26.83 27.23 26.80 27.19 4,924,257 +0.39(+1.46%)
May 03, 2006 26.54 26.85 26.38 26.80 5,210,460 +0.18(+0.66%)
May 02, 2006 26.84 26.91 26.48 26.62 4,082,728 -0.15(-0.57%)
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.