Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.71 35.05 34.45 34.70 13,739,121 +0.46(+1.35%)
Nov 29, 2007 34.24 34.37 33.51 34.24 8,688,354 -0.19(-0.55%)
Nov 28, 2007 32.86 34.58 32.68 34.43 14,795,553 +1.74(+5.34%)
Nov 27, 2007 31.90 33.17 31.47 32.68 11,095,676 +0.94(+2.96%)
Nov 26, 2007 32.79 33.12 31.68 31.74 10,293,605 -1.11(-3.39%)
Nov 23, 2007 32.52 33.01 32.45 32.86 5,039,664 +0.62(+1.91%)
Nov 21, 2007 32.69 33.27 31.94 32.24 14,285,828 -0.97(-2.92%)
Nov 20, 2007 33.54 33.97 32.34 33.21 12,846,241 -0.25(-0.74%)
Nov 19, 2007 33.57 33.79 32.79 33.46 12,321,227 -0.40(-1.18%)
Nov 16, 2007 33.34 33.96 32.94 33.85 11,566,945 +0.77(+2.32%)
Nov 15, 2007 33.72 34.05 32.84 33.09 8,293,659 -0.84(-2.47%)
Nov 14, 2007 34.35 34.55 33.59 33.93 9,773,058 -0.29(-0.85%)
Nov 13, 2007 33.62 34.26 33.24 34.22 9,634,328 +0.81(+2.43%)
Nov 12, 2007 32.45 34.05 32.20 33.41 11,911,491 +0.96(+2.97%)
Nov 09, 2007 32.78 33.24 31.89 32.44 14,412,132 -0.84(-2.52%)
Nov 08, 2007 33.16 33.66 32.20 33.28 13,526,780 +0.17(+0.50%)
Nov 07, 2007 34.51 34.55 33.08 33.12 10,826,375 -1.82(-5.20%)
Nov 06, 2007 34.58 35.00 34.01 34.93 10,761,634 +0.62(+1.81%)
Nov 05, 2007 33.54 34.89 32.97 34.31 9,430,516 +0.16(+0.47%)
Nov 02, 2007 34.01 34.30 32.70 34.15 12,490,285 +0.15(+0.45%)
Nov 01, 2007 34.77 34.95 33.94 34.00 11,261,465 -1.35(-3.81%)
Oct 31, 2007 34.87 35.45 34.40 35.34 9,667,473 +0.63(+1.81%)
Oct 30, 2007 34.66 35.09 34.45 34.71 6,343,350 -0.01(-0.02%)
Oct 29, 2007 34.93 35.01 34.30 34.72 5,492,106 -0.22(-0.64%)
Oct 26, 2007 35.02 35.23 34.09 34.95 9,421,073 +0.28(+0.81%)
Oct 25, 2007 33.82 34.89 33.79 34.66 9,062,306 +0.74(+2.18%)
Oct 24, 2007 33.89 34.26 32.86 33.93 10,329,190 -0.42(-1.22%)
Oct 23, 2007 33.54 34.35 33.51 34.35 7,478,204 +0.90(+2.70%)
Oct 22, 2007 32.64 33.71 32.52 33.44 8,839,172 +0.46(+1.38%)
Oct 19, 2007 33.01 33.97 32.91 32.99 13,975,534 -0.17(-0.50%)
Oct 18, 2007 32.09 33.30 31.87 33.15 15,000,470 +1.35(+4.23%)
Oct 17, 2007 32.73 33.09 31.06 31.81 10,514,985 -0.28(-0.88%)
Oct 16, 2007 32.24 32.99 31.81 32.09 10,008,025 +0.09(+0.27%)
Oct 15, 2007 33.01 33.04 31.71 32.00 6,911,952 -1.03(-3.13%)
Oct 12, 2007 32.66 33.12 32.35 33.04 5,919,298 +0.52(+1.60%)
Oct 11, 2007 32.67 33.46 32.23 32.52 6,179,048 +0.00(+0.00%)
Oct 10, 2007 32.45 32.66 32.21 32.52 5,465,017 -0.07(-0.20%)
Oct 09, 2007 32.56 32.72 32.39 32.58 8,822,550 +0.08(+0.24%)
Oct 08, 2007 32.29 32.57 32.25 32.50 3,380,098 +0.09(+0.29%)
Oct 05, 2007 32.34 32.60 32.11 32.41 7,076,644 +0.42(+1.31%)
Oct 04, 2007 32.26 32.27 31.80 31.99 5,365,504 -0.14(-0.43%)
Oct 03, 2007 32.23 32.56 32.04 32.12 5,756,550 -0.33(-1.03%)
Oct 02, 2007 32.51 32.77 32.27 32.46 5,224,805 -0.05(-0.16%)
Oct 01, 2007 32.01 32.77 31.92 32.51 7,460,182 +0.57(+1.79%)
Sep 28, 2007 31.87 32.22 31.79 31.94 5,416,535 -0.09(-0.29%)
Sep 27, 2007 31.49 32.20 31.47 32.03 6,928,180 +0.60(+1.91%)
Sep 26, 2007 31.22 31.57 31.09 31.43 9,537,881 +0.39(+1.26%)
Sep 25, 2007 31.22 31.56 30.89 31.04 6,739,562 -0.37(-1.17%)
Sep 24, 2007 31.68 32.09 31.30 31.41 6,978,046 -0.37(-1.16%)
Sep 21, 2007 32.07 32.34 31.21 31.78 7,833,939 +0.27(+0.85%)
Sep 20, 2007 32.27 32.27 31.34 31.51 5,956,773 -0.87(-2.68%)
Sep 19, 2007 32.10 32.73 32.05 32.38 7,943,949 +0.33(+1.04%)
Sep 18, 2007 30.92 32.23 30.82 32.05 10,406,174 +1.33(+4.33%)
Sep 17, 2007 30.61 30.81 30.34 30.71 3,783,260 -0.07(-0.24%)
Sep 14, 2007 30.50 30.86 30.29 30.79 5,595,488 -0.02(-0.07%)
Sep 13, 2007 29.83 31.05 29.73 30.81 8,765,147 +1.14(+3.85%)
Sep 12, 2007 29.15 29.79 29.08 29.66 9,112,001 +0.39(+1.33%)
Sep 11, 2007 28.67 29.54 28.59 29.27 5,886,700 +0.68(+2.38%)
Sep 10, 2007 28.94 29.06 28.30 28.59 5,209,740 -0.14(-0.50%)
Sep 07, 2007 28.43 29.09 28.36 28.74 9,181,107 -0.35(-1.22%)
Sep 06, 2007 29.39 29.43 28.91 29.09 7,328,225 -0.28(-0.96%)
Sep 05, 2007 29.59 29.80 29.29 29.38 6,952,862 -0.51(-1.70%)
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.