Skip to main content

Bank of New York Mellon (NY: BK )

57.44 +0.51 (+0.90%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.02 31.25 30.94 31.11 3,926,784 +0.11(+0.35%)
May 30, 2007 30.45 31.00 30.31 31.00 8,168,435 +0.55(+1.81%)
May 29, 2007 30.47 30.63 30.36 30.45 6,721,012 -0.02(-0.05%)
May 25, 2007 30.54 30.72 30.38 30.46 5,712,725 -0.09(-0.30%)
May 24, 2007 31.05 31.28 30.51 30.55 9,761,086 -0.26(-0.85%)
May 23, 2007 30.87 31.16 30.79 30.82 5,831,045 -0.09(-0.30%)
May 22, 2007 30.76 31.02 30.72 30.91 5,577,032 +0.15(+0.47%)
May 21, 2007 30.87 30.97 30.65 30.76 7,789,744 -0.15(-0.47%)
May 18, 2007 31.44 31.38 30.85 30.91 11,342,446 -0.35(-1.10%)
May 17, 2007 31.61 31.57 30.06 31.25 24,333,694 -0.35(-1.12%)
May 16, 2007 31.40 31.64 31.25 31.61 3,299,055 +0.37(+1.18%)
May 15, 2007 31.38 31.80 31.11 31.24 3,757,694 +0.00(+0.00%)
May 14, 2007 31.55 31.76 31.16 31.24 3,837,337 -0.31(-1.00%)
May 11, 2007 31.34 31.55 31.06 31.55 2,651,166 +0.27(+0.86%)
May 10, 2007 31.47 31.68 31.28 31.28 2,549,749 -0.36(-1.14%)
May 09, 2007 31.52 31.79 31.43 31.64 2,419,402 +0.12(+0.37%)
May 08, 2007 31.61 31.75 31.47 31.53 2,403,714 -0.22(-0.70%)
May 07, 2007 31.89 31.94 31.67 31.75 2,328,731 +0.10(+0.31%)
May 04, 2007 31.65 31.82 31.54 31.65 2,726,142 +0.07(+0.22%)
May 03, 2007 31.44 31.59 31.27 31.58 2,371,378 +0.23(+0.73%)
May 02, 2007 30.94 31.45 30.92 31.35 2,353,514 +0.37(+1.19%)
May 01, 2007 31.16 31.31 30.79 30.98 3,504,988 -0.06(-0.20%)
Apr 30, 2007 31.37 31.44 31.02 31.05 4,622,024 -0.25(-0.81%)
Apr 27, 2007 31.21 31.34 30.98 31.30 3,109,246 -0.02(-0.05%)
Apr 26, 2007 31.28 31.47 31.15 31.31 2,860,987 -0.05(-0.17%)
Apr 25, 2007 31.37 31.44 31.17 31.37 4,633,829 +0.22(+0.71%)
Apr 24, 2007 31.45 31.53 31.08 31.15 4,533,753 -0.30(-0.95%)
Apr 23, 2007 31.83 31.83 31.43 31.44 3,494,631 -0.38(-1.20%)
Apr 20, 2007 31.71 32.04 31.60 31.83 6,954,420 +0.32(+1.02%)
Apr 19, 2007 31.95 31.95 31.40 31.51 6,458,751 -0.28(-0.89%)
Apr 18, 2007 31.88 32.30 31.75 31.79 6,172,625 -0.09(-0.29%)
Apr 17, 2007 31.98 32.46 31.74 31.88 8,889,723 -0.02(-0.05%)
Apr 16, 2007 31.47 32.16 31.41 31.90 5,176,902 +0.67(+2.16%)
Apr 13, 2007 31.57 31.57 30.76 31.22 4,429,053 +0.16(+0.52%)
Apr 12, 2007 31.08 31.08 30.76 31.06 3,251,527 -0.02(-0.07%)
Apr 11, 2007 31.44 31.48 30.95 31.08 3,083,696 -0.34(-1.07%)
Apr 10, 2007 31.41 31.55 31.33 31.42 2,114,446 +0.01(+0.02%)
Apr 09, 2007 31.28 31.44 31.12 31.41 2,515,456 +0.12(+0.37%)
Apr 05, 2007 31.18 31.34 31.01 31.30 1,632,944 +0.06(+0.20%)
Apr 04, 2007 31.36 31.36 30.99 31.24 2,859,683 -0.04(-0.12%)
Apr 03, 2007 31.18 31.42 31.15 31.28 3,730,000 +0.28(+0.92%)
Apr 02, 2007 31.04 31.05 30.66 30.99 3,520,541 -0.11(-0.35%)
Mar 30, 2007 31.18 31.27 30.89 31.10 4,017,773 -0.01(-0.02%)
Mar 29, 2007 30.98 31.27 30.87 31.11 3,402,882 +0.23(+0.75%)
Mar 28, 2007 31.15 31.15 30.76 30.88 4,258,362 -0.26(-0.84%)
Mar 27, 2007 31.23 31.40 31.06 31.14 3,548,135 -0.27(-0.85%)
Mar 26, 2007 31.05 31.42 30.69 31.41 3,391,897 +0.11(+0.34%)
Mar 23, 2007 31.27 31.37 31.18 31.30 3,928,656 +0.07(+0.22%)
Mar 22, 2007 31.61 31.66 31.21 31.23 4,775,752 -0.38(-1.19%)
Mar 21, 2007 30.63 31.73 30.49 31.61 4,614,747 +0.97(+3.18%)
Mar 20, 2007 30.24 30.67 30.22 30.63 4,553,351 +0.36(+1.19%)
Mar 19, 2007 30.16 30.42 30.04 30.27 4,041,926 +0.35(+1.15%)
Mar 16, 2007 29.88 30.06 29.23 29.93 5,802,946 +0.05(+0.15%)
Mar 15, 2007 29.47 30.01 29.37 29.88 3,975,164 +0.36(+1.22%)
Mar 14, 2007 28.88 29.60 28.81 29.52 6,394,866 +0.29(+1.00%)
Mar 13, 2007 30.14 29.99 29.22 29.23 6,607,574 -0.91(-3.03%)
Mar 12, 2007 29.95 30.23 29.81 30.14 2,821,218 +0.06(+0.20%)
Mar 09, 2007 30.39 30.46 29.96 30.08 3,873,324 -0.11(-0.38%)
Mar 08, 2007 30.22 30.49 30.14 30.19 3,006,110 +0.12(+0.41%)
Mar 07, 2007 30.29 30.45 29.99 30.07 6,764,171 -0.43(-1.41%)
Mar 06, 2007 30.29 30.57 30.03 30.50 5,590,803 +0.44(+1.48%)
Mar 05, 2007 30.44 30.44 30.02 30.06 7,723,182 -0.48(-1.56%)
Mar 02, 2007 30.85 30.95 30.41 30.53 9,498,160 -0.51(-1.66%)
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.