Bank of New York Mellon (NY: BK )

51.78 USD +0.09 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.78 32.27 31.71 31.81 2,797,600 +0.13(+0.41%)
Jan 30, 2006 31.52 31.80 31.35 31.68 2,704,400 +0.09(+0.28%)
Jan 27, 2006 31.82 32.02 31.36 31.59 2,851,200 -0.16(-0.50%)
Jan 26, 2006 31.79 31.99 31.73 31.75 3,014,100 +0.21(+0.67%)
Jan 25, 2006 31.55 31.82 31.39 31.54 2,589,800 +0.14(+0.45%)
Jan 24, 2006 31.34 31.90 31.34 31.40 2,807,500 +0.10(+0.32%)
Jan 23, 2006 31.51 31.74 31.22 31.30 3,802,200 -0.17(-0.54%)
Jan 20, 2006 31.57 31.65 31.08 31.47 6,491,700 -0.26(-0.82%)
Jan 19, 2006 32.50 32.50 31.68 31.73 5,548,400 -0.59(-1.83%)
Jan 18, 2006 32.75 33.06 31.90 32.32 4,871,400 -0.62(-1.88%)
Jan 17, 2006 33.10 33.20 32.76 32.94 2,717,200 -0.39(-1.17%)
Jan 13, 2006 33.55 33.73 33.24 33.33 2,969,300 -0.11(-0.33%)
Jan 12, 2006 33.62 33.72 33.44 33.44 2,979,300 -0.30(-0.89%)
Jan 11, 2006 33.47 33.79 33.35 33.74 2,928,700 +0.35(+1.05%)
Jan 10, 2006 33.35 33.45 33.18 33.39 2,298,700 -0.06(-0.18%)
Jan 09, 2006 33.20 33.53 33.15 33.45 3,275,100 +0.19(+0.57%)
Jan 06, 2006 32.83 33.41 32.90 33.26 4,155,600 +0.43(+1.31%)
Jan 05, 2006 32.65 33.00 32.55 32.83 2,665,100 +0.16(+0.49%)
Jan 04, 2006 32.34 32.79 32.18 32.67 3,255,500 +0.16(+0.49%)
Jan 03, 2006 31.95 32.68 31.64 32.51 3,265,600 +0.66(+2.07%)
Dec 30, 2005 31.79 31.95 31.54 31.85 1,579,200 -0.13(-0.41%)
Dec 29, 2005 31.99 32.24 31.90 31.98 1,709,400 +0.00(+0.00%)
Dec 28, 2005 32.07 32.18 31.96 31.98 1,005,200 -0.08(-0.25%)
Dec 27, 2005 32.51 32.59 31.97 32.06 1,574,300 -0.41(-1.26%)
Dec 23, 2005 32.50 32.74 32.38 32.47 1,505,000 +0.06(+0.19%)
Dec 22, 2005 32.35 32.47 32.02 32.41 1,828,200 +0.06(+0.19%)
Dec 21, 2005 31.86 32.41 31.82 32.35 3,514,600 +0.60(+1.89%)
Dec 20, 2005 31.73 31.96 31.55 31.75 1,858,500 -0.02(-0.06%)
Dec 19, 2005 31.95 32.04 31.67 31.77 1,422,600 -0.24(-0.75%)
Dec 16, 2005 32.03 32.38 31.87 32.01 3,607,800 -0.02(-0.06%)
Dec 15, 2005 32.46 32.45 32.02 32.03 2,766,100 -0.42(-1.29%)
Dec 14, 2005 32.57 32.79 32.28 32.45 1,695,400 -0.06(-0.18%)
Dec 13, 2005 32.13 32.60 32.00 32.51 3,357,400 +0.30(+0.93%)
Dec 12, 2005 32.27 32.44 32.18 32.21 2,332,200 -0.05(-0.15%)
Dec 09, 2005 32.08 32.57 31.95 32.26 2,274,000 +0.31(+0.97%)
Dec 08, 2005 32.15 32.25 31.69 31.95 1,995,500 -0.12(-0.37%)
Dec 07, 2005 32.60 32.65 31.94 32.07 2,055,700 -0.53(-1.63%)
Dec 06, 2005 32.70 32.97 32.50 32.60 2,631,800 -0.01(-0.03%)
Dec 05, 2005 32.66 32.72 32.29 32.61 2,147,200 -0.26(-0.79%)
Dec 02, 2005 32.77 32.98 32.62 32.87 1,577,500 +0.00(+0.00%)
Dec 01, 2005 32.41 33.00 32.49 32.87 2,433,700 +0.47(+1.45%)
Nov 30, 2005 32.98 33.01 32.31 32.40 2,369,700 -0.56(-1.70%)
Nov 29, 2005 33.00 33.15 32.84 32.96 2,096,100 +0.07(+0.21%)
Nov 28, 2005 32.90 33.30 32.85 32.89 3,014,600 -0.01(-0.03%)
Nov 25, 2005 32.97 32.97 32.75 32.90 455,900 +0.06(+0.18%)
Nov 23, 2005 32.60 33.13 32.60 32.84 2,469,800 +0.20(+0.61%)
Nov 22, 2005 32.38 32.71 32.14 32.64 2,885,600 +0.26(+0.80%)
Nov 21, 2005 32.29 32.69 32.28 32.38 2,052,300 -0.01(-0.03%)
Nov 18, 2005 33.10 33.10 32.11 32.39 3,134,200 +0.12(+0.37%)
Nov 17, 2005 32.19 32.34 31.75 32.27 3,618,300 +0.09(+0.28%)
Nov 16, 2005 32.35 32.50 32.07 32.18 2,119,200 -0.02(-0.06%)
Nov 15, 2005 32.35 32.55 32.14 32.20 2,837,400 -0.25(-0.77%)
Nov 14, 2005 32.53 32.53 32.25 32.45 2,491,700 -0.17(-0.52%)
Nov 11, 2005 32.50 32.75 32.41 32.62 1,956,300 +0.13(+0.40%)
Nov 10, 2005 31.82 32.51 31.75 32.49 3,748,900 +0.67(+2.11%)
Nov 09, 2005 31.66 31.99 31.55 31.82 2,284,900 +0.16(+0.51%)
Nov 08, 2005 31.83 31.83 31.36 31.66 1,875,500 +0.04(+0.13%)
Nov 07, 2005 31.26 31.63 31.29 31.62 1,878,700 +0.37(+1.18%)
Nov 04, 2005 31.25 31.34 30.94 31.25 1,587,400 +0.13(+0.42%)
Nov 03, 2005 31.50 31.56 31.02 31.12 2,742,200 -0.38(-1.21%)
Nov 02, 2005 31.15 31.51 30.97 31.50 1,648,200 +0.35(+1.12%)
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.