Skip to main content

Bank of New York Mellon (NY: BK )

71.45 +0.41 (+0.58%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.17 24.39 23.82 23.93 15,867,782 -0.54(-2.20%)
Aug 28, 2008 23.66 24.53 23.58 24.47 15,015,297 +1.02(+4.33%)
Aug 27, 2008 22.89 23.66 22.89 23.45 12,454,607 +0.06(+0.27%)
Aug 26, 2008 23.27 23.86 22.87 23.39 13,204,627 +0.01(+0.03%)
Aug 25, 2008 23.73 24.01 23.30 23.39 15,749,039 -0.39(-1.66%)
Aug 22, 2008 24.15 24.15 23.23 23.78 24,943,774 +0.11(+0.47%)
Aug 21, 2008 24.10 24.24 23.62 23.67 15,406,631 -0.77(-3.14%)
Aug 20, 2008 24.07 24.69 23.77 24.44 11,445,107 +0.34(+1.41%)
Aug 19, 2008 24.43 24.74 23.95 24.10 12,063,485 -0.61(-2.46%)
Aug 18, 2008 25.69 25.90 24.62 24.71 15,068,265 -0.97(-3.77%)
Aug 15, 2008 25.56 26.21 25.33 25.67 0 +0.40(+1.59%)
Aug 14, 2008 24.37 25.32 24.37 25.27 10,594,731 +0.44(+1.78%)
Aug 13, 2008 25.09 25.37 24.29 24.83 13,241,976 -0.55(-2.15%)
Aug 12, 2008 26.19 26.46 25.08 25.38 13,140,730 -1.26(-4.72%)
Aug 11, 2008 25.77 26.84 25.63 26.64 11,740,120 +0.74(+2.86%)
Aug 08, 2008 24.88 26.04 24.48 25.90 19,021,542 +1.02(+4.09%)
Aug 07, 2008 26.03 26.60 24.64 24.88 17,407,086 -1.55(-5.86%)
Aug 06, 2008 26.28 26.68 25.87 26.43 22,657,832 +0.03(+0.13%)
Aug 05, 2008 24.58 26.39 24.57 26.39 25,350,076 +1.89(+7.70%)
Aug 04, 2008 24.26 24.80 24.04 24.51 13,005,009 -0.05(-0.20%)
Aug 01, 2008 24.82 25.41 23.56 24.55 13,518,069 +0.01(+0.03%)
Jul 31, 2008 24.59 25.05 24.13 24.55 12,608,283 -0.38(-1.53%)
Jul 30, 2008 25.03 25.52 24.08 24.93 17,659,326 +0.44(+1.81%)
Jul 29, 2008 23.16 24.51 22.88 24.49 22,383,336 +1.64(+7.17%)
Jul 28, 2008 24.18 24.59 22.83 22.85 18,235,540 -1.40(-5.76%)
Jul 25, 2008 24.49 25.32 23.97 24.24 17,934,614 -0.12(-0.48%)
Jul 24, 2008 25.04 25.43 24.24 24.36 19,249,438 -0.55(-2.22%)
Jul 23, 2008 25.43 25.70 24.64 24.91 25,547,450 -0.53(-2.07%)
Jul 22, 2008 23.64 25.63 22.99 25.44 29,376,418 +1.49(+6.24%)
Jul 21, 2008 24.91 25.49 23.88 23.95 17,645,044 -0.92(-3.70%)
Jul 18, 2008 24.70 25.36 23.97 24.87 20,000,586 +0.37(+1.52%)
Jul 17, 2008 25.83 26.19 23.84 24.49 41,621,860 -1.92(-7.28%)
Jul 16, 2008 24.10 26.41 23.49 26.41 23,314,632 +2.84(+12.06%)
Jul 15, 2008 23.90 25.16 22.75 23.57 23,456,102 -0.24(-1.02%)
Jul 14, 2008 24.98 25.76 23.69 23.81 14,485,745 -0.84(-3.42%)
Jul 11, 2008 24.68 25.38 24.08 24.66 14,887,358 -0.32(-1.30%)
Jul 10, 2008 24.51 25.25 24.14 24.98 13,703,411 +0.43(+1.75%)
Jul 09, 2008 25.88 26.10 24.39 24.55 15,180,358 -1.19(-4.62%)
Jul 08, 2008 24.24 26.04 23.88 25.74 23,198,864 +1.07(+4.34%)
Jul 07, 2008 25.69 25.86 24.30 24.67 16,844,318 -0.95(-3.70%)
Jul 04, 2008 25.79 26.17 25.29 25.62 9,831,300 +0.00(+0.00%)
Jul 03, 2008 25.79 26.17 25.29 25.62 9,831,300 +0.38(+1.51%)
Jul 02, 2008 26.64 27.25 25.11 25.24 19,474,202 -1.40(-5.24%)
Jul 01, 2008 25.81 26.67 25.52 26.64 14,818,206 +0.48(+1.82%)
Jun 30, 2008 26.47 26.64 25.53 26.16 17,341,190 -0.55(-2.07%)
Jun 27, 2008 27.22 27.59 26.47 26.71 16,582,876 -0.49(-1.80%)
Jun 26, 2008 27.49 27.94 27.14 27.20 13,242,076 -1.15(-4.07%)
Jun 25, 2008 28.24 29.04 27.97 28.36 13,412,271 +0.17(+0.61%)
Jun 24, 2008 27.51 28.38 27.16 28.18 14,853,963 +0.46(+1.65%)
Jun 23, 2008 28.11 28.42 27.64 27.73 9,463,810 -0.30(-1.06%)
Jun 20, 2008 26.77 28.31 26.77 28.03 17,738,450 -0.15(-0.52%)
Jun 19, 2008 27.71 28.23 27.24 28.17 14,847,698 +0.39(+1.42%)
Jun 18, 2008 27.69 28.14 27.24 27.78 17,362,166 -0.30(-1.08%)
Jun 17, 2008 29.20 29.44 27.94 28.08 17,664,786 -0.89(-3.08%)
Jun 16, 2008 28.47 29.24 28.21 28.97 13,606,543 +0.16(+0.55%)
Jun 13, 2008 28.39 28.88 28.04 28.81 9,204,866 +0.80(+2.84%)
Jun 12, 2008 28.00 28.86 27.62 28.02 13,948,265 +0.17(+0.60%)
Jun 11, 2008 28.00 28.81 27.78 27.85 11,827,776 -0.75(-2.61%)
Jun 10, 2008 29.05 29.45 28.14 28.60 14,555,366 +0.19(+0.68%)
Jun 09, 2008 28.51 28.90 27.91 28.41 10,845,045 -0.05(-0.17%)
Jun 06, 2008 29.28 29.46 28.32 28.45 12,061,592 -1.22(-4.10%)
Jun 05, 2008 28.72 29.72 28.50 29.67 9,807,717 +1.01(+3.52%)
Jun 04, 2008 29.06 29.19 28.37 28.66 13,672,602 -0.54(-1.85%)
Jun 03, 2008 29.57 29.73 28.90 29.20 13,395,057 -0.29(-0.98%)
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.